KLSE:ATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.74	0.77	0.74	0.74	0.74	0.68%	1,785,700
Jul 21, 2026	0.74	0.75	0.74	0.74	0.74	-1.34%	773,100
Jul 20, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	806,000
Jul 17, 2026	0.75	0.75	0.74	0.74	0.74	-0.67%	966,300
Jul 16, 2026	0.75	0.76	0.74	0.75	0.75	-0.67%	1,166,500
Jul 15, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	483,600
Jul 14, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	578,600
Jul 13, 2026	0.74	0.74	0.73	0.74	0.74	-0.68%	1,910,800
Jul 10, 2026	0.75	0.76	0.74	0.74	0.74	-0.67%	629,600
Jul 9, 2026	0.73	0.77	0.73	0.75	0.75	2.05%	1,929,400
Jul 8, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	1,309,400
Jul 7, 2026	0.71	0.73	0.71	0.71	0.71	-	882,300
Jul 6, 2026	0.70	0.72	0.70	0.71	0.71	3.65%	5,381,400
Jul 3, 2026	0.68	0.70	0.68	0.69	0.69	0.74%	1,379,800
Jul 2, 2026	0.68	0.70	0.68	0.68	0.68	-	960,500
Jul 1, 2026	0.67	0.69	0.67	0.68	0.68	3.03%	2,943,100
Jun 30, 2026	0.65	0.67	0.65	0.66	0.66	1.54%	2,098,900
Jun 29, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	2,053,900
Jun 26, 2026	0.66	0.66	0.64	0.65	0.65	-0.77%	1,528,900
Jun 25, 2026	0.65	0.66	0.65	0.65	0.65	-	1,112,600
Jun 24, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	789,200
Jun 23, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	812,300
Jun 22, 2026	0.64	0.66	0.64	0.65	0.65	1.56%	1,962,300
Jun 19, 2026	0.65	0.67	0.64	0.64	0.64	-1.54%	1,285,300
Jun 18, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	616,000
Jun 16, 2026	0.69	0.69	0.65	0.66	0.66	-2.73%	573,700
Jun 15, 2026	0.68	0.69	0.68	0.69	0.68	2.24%	721,100
Jun 12, 2026	0.67	0.67	0.65	0.67	0.66	0.75%	547,800
Jun 11, 2026	0.65	0.67	0.64	0.67	0.66	2.31%	552,300
Jun 10, 2026	0.68	0.68	0.64	0.65	0.64	-3.70%	1,256,000
Jun 9, 2026	0.69	0.69	0.67	0.68	0.67	-0.74%	1,176,000
Jun 8, 2026	0.71	0.71	0.68	0.68	0.67	-4.90%	1,661,200
Jun 5, 2026	0.72	0.73	0.71	0.72	0.71	-	1,161,100
Jun 4, 2026	0.75	0.75	0.72	0.72	0.71	-2.72%	1,578,900
Jun 3, 2026	0.76	0.77	0.72	0.74	0.73	-6.96%	15,869,600
May 29, 2026	0.75	0.80	0.75	0.79	0.78	5.33%	1,329,400
May 28, 2026	0.78	0.78	0.75	0.75	0.74	-3.85%	703,400
May 26, 2026	0.80	0.81	0.77	0.78	0.77	-2.50%	1,751,700
May 25, 2026	0.75	0.81	0.74	0.80	0.79	7.38%	2,764,600
May 22, 2026	0.73	0.76	0.73	0.75	0.74	1.36%	648,000
May 21, 2026	0.75	0.77	0.74	0.74	0.73	-2.00%	680,400
May 20, 2026	0.74	0.77	0.69	0.75	0.74	1.35%	2,444,500
May 19, 2026	0.76	0.76	0.73	0.74	0.73	-2.63%	1,425,900
May 18, 2026	0.78	0.79	0.76	0.76	0.75	-3.18%	1,303,700
May 15, 2026	0.83	0.84	0.79	0.79	0.78	-3.68%	2,886,500
May 14, 2026	0.76	0.83	0.76	0.82	0.81	7.95%	5,683,200
May 13, 2026	0.77	0.77	0.74	0.76	0.75	0.67%	391,100
May 12, 2026	0.76	0.78	0.75	0.75	0.74	-1.32%	1,321,700
May 11, 2026	0.75	0.77	0.74	0.76	0.75	2.01%	459,800
May 8, 2026	0.76	0.77	0.75	0.75	0.74	-1.97%	544,200