KLSE:ATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.61	0.65	0.60	0.63	0.63	5.04%	3,513,300
Apr 7, 2026	0.60	0.61	0.60	0.60	0.60	-	911,300
Apr 6, 2026	0.59	0.60	0.58	0.60	0.60	2.59%	2,802,600
Apr 3, 2026	0.58	0.62	0.58	0.58	0.58	0.87%	4,568,400
Apr 2, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	772,700
Apr 1, 2026	0.59	0.61	0.58	0.59	0.59	0.86%	2,512,700
Mar 31, 2026	0.57	0.59	0.57	0.58	0.58	-	3,199,800
Mar 30, 2026	0.62	0.62	0.57	0.58	0.58	-6.45%	1,641,500
Mar 27, 2026	0.62	0.63	0.62	0.62	0.62	-0.80%	585,400
Mar 26, 2026	0.63	0.63	0.62	0.63	0.63	-	374,600
Mar 25, 2026	0.64	0.65	0.62	0.63	0.63	-1.57%	216,400
Mar 24, 2026	0.65	0.65	0.63	0.64	0.64	-1.55%	385,200
Mar 19, 2026	0.66	0.66	0.63	0.65	0.65	-2.27%	657,700
Mar 18, 2026	0.66	0.67	0.65	0.66	0.66	0.76%	760,500
Mar 17, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	512,600
Mar 16, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	255,600
Mar 13, 2026	0.69	0.69	0.67	0.67	0.67	-3.60%	881,200
Mar 12, 2026	0.70	0.70	0.69	0.70	0.70	-1.42%	474,300
Mar 11, 2026	0.71	0.73	0.70	0.71	0.69	0.71%	593,900
Mar 10, 2026	0.71	0.71	0.70	0.70	0.68	1.45%	589,300
Mar 9, 2026	0.70	0.71	0.69	0.69	0.67	-2.13%	718,000
Mar 6, 2026	0.72	0.72	0.71	0.71	0.69	-2.76%	834,700
Mar 5, 2026	0.72	0.74	0.71	0.73	0.70	2.11%	942,700
Mar 4, 2026	0.71	0.72	0.71	0.71	0.69	0.71%	353,200
Mar 3, 2026	0.71	0.72	0.70	0.71	0.69	1.44%	2,280,900
Mar 2, 2026	0.69	0.73	0.68	0.70	0.68	0.72%	2,734,000
Feb 27, 2026	0.69	0.70	0.69	0.69	0.67	-0.72%	752,400
Feb 26, 2026	0.71	0.72	0.68	0.70	0.68	-2.80%	1,446,700
Feb 25, 2026	0.70	0.73	0.70	0.72	0.69	1.42%	706,000
Feb 24, 2026	0.74	0.74	0.69	0.71	0.69	-4.08%	1,535,800
Feb 23, 2026	0.73	0.75	0.72	0.74	0.71	2.08%	1,226,000
Feb 20, 2026	0.74	0.74	0.72	0.72	0.70	-2.04%	521,800
Feb 19, 2026	0.70	0.74	0.70	0.74	0.71	3.52%	477,600
Feb 16, 2026	0.69	0.72	0.69	0.71	0.69	2.16%	1,103,200
Feb 13, 2026	0.71	0.71	0.69	0.70	0.68	-2.11%	804,800
Feb 12, 2026	0.71	0.72	0.69	0.71	0.69	0.71%	2,423,500
Feb 11, 2026	0.70	0.72	0.69	0.71	0.69	1.44%	2,018,300
Feb 10, 2026	0.71	0.71	0.69	0.70	0.68	-0.71%	1,893,600
Feb 9, 2026	0.73	0.73	0.70	0.70	0.68	-1.41%	1,985,800
Feb 6, 2026	0.72	0.73	0.70	0.71	0.69	-	1,357,500
Feb 5, 2026	0.76	0.76	0.70	0.71	0.69	-7.19%	2,004,600
Feb 4, 2026	0.72	0.77	0.72	0.77	0.74	6.25%	1,061,000
Feb 3, 2026	0.73	0.74	0.72	0.72	0.70	-0.69%	2,867,000
Jan 30, 2026	0.73	0.73	0.71	0.73	0.70	-	1,079,800
Jan 29, 2026	0.73	0.74	0.71	0.73	0.70	-0.68%	850,000
Jan 28, 2026	0.80	0.80	0.72	0.73	0.71	-8.75%	3,614,000
Jan 27, 2026	0.82	0.85	0.80	0.80	0.78	-2.44%	2,764,300
Jan 26, 2026	0.88	0.88	0.82	0.82	0.80	-5.20%	2,539,100
Jan 23, 2026	0.86	0.89	0.86	0.87	0.84	0.58%	2,399,100
Jan 22, 2026	0.87	0.89	0.85	0.86	0.84	-	1,382,600