KLSE:ATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.83	0.83	0.79	0.81	0.81	-1.83%	2,876,800
Aug 27, 2026	0.84	0.85	0.82	0.82	0.82	-0.61%	8,071,700
Aug 26, 2026	0.79	0.84	0.79	0.83	0.83	4.43%	9,801,800
Aug 24, 2026	0.78	0.80	0.77	0.79	0.79	1.94%	3,503,500
Aug 21, 2026	0.75	0.78	0.74	0.78	0.78	3.33%	1,930,100
Aug 20, 2026	0.78	0.79	0.75	0.75	0.75	-3.85%	2,401,900
Aug 19, 2026	0.80	0.81	0.78	0.78	0.78	-1.89%	2,826,500
Aug 18, 2026	0.82	0.82	0.79	0.80	0.80	-2.45%	4,842,600
Aug 17, 2026	0.82	0.83	0.80	0.82	0.82	-	4,978,200
Aug 14, 2026	0.82	0.82	0.80	0.82	0.82	-	1,939,000
Aug 13, 2026	0.84	0.85	0.81	0.82	0.82	-0.61%	6,556,000
Aug 12, 2026	0.75	0.84	0.75	0.82	0.82	10.81%	25,501,800
Aug 11, 2026	0.73	0.76	0.72	0.74	0.74	2.78%	6,026,500
Aug 10, 2026	0.71	0.72	0.71	0.72	0.72	2.13%	1,386,500
Aug 7, 2026	0.72	0.72	0.70	0.71	0.71	-1.40%	412,800
Aug 6, 2026	0.72	0.74	0.71	0.72	0.72	-	1,462,900
Aug 5, 2026	0.72	0.73	0.71	0.72	0.72	-	1,179,000
Aug 4, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	1,778,600
Aug 3, 2026	0.72	0.73	0.72	0.72	0.72	-	466,400
Jul 31, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	1,719,100
Jul 30, 2026	0.72	0.72	0.71	0.72	0.72	-2.05%	197,700
Jul 29, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	351,100
Jul 28, 2026	0.73	0.73	0.71	0.72	0.72	-0.69%	456,800
Jul 27, 2026	0.72	0.73	0.71	0.73	0.73	-0.68%	927,400
Jul 24, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	1,149,600
Jul 23, 2026	0.75	0.76	0.73	0.74	0.74	-0.68%	428,400
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