KLSE:ATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.78	0.79	0.76	0.76	0.76	-3.18%	1,303,700
May 15, 2026	0.83	0.84	0.79	0.79	0.79	-3.68%	2,886,500
May 14, 2026	0.76	0.83	0.76	0.82	0.82	7.95%	5,683,200
May 13, 2026	0.77	0.77	0.74	0.76	0.76	0.67%	391,100
May 12, 2026	0.76	0.78	0.75	0.75	0.75	-1.32%	1,321,700
May 11, 2026	0.75	0.77	0.74	0.76	0.76	2.01%	459,800
May 8, 2026	0.76	0.77	0.75	0.75	0.75	-1.97%	544,200
May 7, 2026	0.76	0.78	0.75	0.76	0.76	1.33%	1,211,900
May 6, 2026	0.74	0.76	0.74	0.75	0.75	2.04%	764,600
May 5, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	372,800
May 4, 2026	0.73	0.76	0.73	0.75	0.75	3.45%	669,300
Apr 30, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	644,800
Apr 29, 2026	0.76	0.76	0.73	0.73	0.73	-3.95%	854,200
Apr 28, 2026	0.78	0.78	0.75	0.76	0.76	-1.94%	1,031,600
Apr 27, 2026	0.76	0.78	0.75	0.78	0.78	3.33%	1,096,200
Apr 24, 2026	0.77	0.78	0.75	0.75	0.75	-1.32%	1,029,100
Apr 23, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	959,100
Apr 22, 2026	0.73	0.76	0.73	0.75	0.75	3.45%	1,352,100
Apr 21, 2026	0.72	0.74	0.71	0.73	0.73	0.69%	808,000
Apr 20, 2026	0.74	0.75	0.71	0.72	0.72	-2.04%	997,900
Apr 17, 2026	0.70	0.74	0.68	0.74	0.74	5.76%	1,715,700
Apr 16, 2026	0.69	0.71	0.69	0.70	0.70	1.46%	1,485,200
Apr 15, 2026	0.63	0.70	0.63	0.69	0.69	9.60%	3,349,300
Apr 14, 2026	0.61	0.63	0.61	0.63	0.63	3.31%	453,300
Apr 13, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	362,100
Apr 10, 2026	0.60	0.62	0.60	0.61	0.61	2.52%	491,100
Apr 9, 2026	0.64	0.65	0.60	0.60	0.60	-4.80%	6,686,100
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