KLSE:ATECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.79	0.81	0.79	0.81	0.81	1.90%	5,012,500
Oct 8, 2026	0.79	0.82	0.78	0.79	0.79	1.94%	4,516,500
Oct 7, 2026	0.77	0.79	0.77	0.78	0.78	1.97%	1,542,300
Oct 6, 2026	0.77	0.78	0.75	0.76	0.76	-1.30%	1,339,100
Oct 5, 2026	0.78	0.79	0.77	0.77	0.77	-	4,463,700
Oct 2, 2026	0.74	0.78	0.74	0.77	0.77	2.67%	1,349,600
Oct 1, 2026	0.78	0.78	0.75	0.75	0.75	-3.23%	490,800
Sep 30, 2026	0.74	0.78	0.74	0.78	0.78	4.73%	776,000
Sep 29, 2026	0.77	0.77	0.74	0.74	0.74	-4.52%	3,492,300
Sep 28, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	2,573,900
Sep 25, 2026	0.77	0.78	0.76	0.77	0.77	-	415,300
Sep 24, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	389,000
Sep 23, 2026	0.77	0.77	0.76	0.77	0.77	-	722,700
Sep 22, 2026	0.79	0.79	0.77	0.77	0.77	-0.65%	1,461,500
Sep 21, 2026	0.77	0.80	0.77	0.78	0.78	1.97%	2,706,500
Sep 18, 2026	0.75	0.77	0.75	0.76	0.76	1.33%	1,429,100
Sep 17, 2026	0.76	0.78	0.74	0.75	0.75	-1.32%	1,038,300
Sep 15, 2026	0.78	0.78	0.76	0.76	0.76	-2.50%	562,100
Sep 14, 2026	0.81	0.81	0.78	0.79	0.78	-1.88%	2,153,800
Sep 11, 2026	0.77	0.81	0.76	0.80	0.79	4.58%	4,197,900
Sep 10, 2026	0.76	0.77	0.74	0.77	0.76	1.32%	833,200
Sep 9, 2026	0.73	0.76	0.73	0.76	0.75	3.42%	1,187,500
Sep 8, 2026	0.74	0.74	0.73	0.73	0.72	-	497,300
Sep 7, 2026	0.74	0.76	0.73	0.73	0.72	-2.67%	775,000
Sep 4, 2026	0.75	0.76	0.74	0.75	0.74	0.67%	791,400
Sep 3, 2026	0.75	0.78	0.75	0.75	0.74	-1.32%	1,637,800
Sep 2, 2026	0.76	0.77	0.74	0.76	0.75	-1.95%	2,511,300
Sep 1, 2026	0.80	0.80	0.76	0.77	0.76	-4.35%	3,021,600
Aug 28, 2026	0.83	0.83	0.79	0.81	0.80	-1.83%	2,876,800
Aug 27, 2026	0.84	0.85	0.82	0.82	0.81	-0.61%	8,071,700
Aug 26, 2026	0.79	0.84	0.79	0.83	0.82	4.43%	9,801,800
Aug 24, 2026	0.78	0.80	0.77	0.79	0.78	1.94%	3,503,500
Aug 21, 2026	0.75	0.78	0.74	0.78	0.77	3.33%	1,930,100
Aug 20, 2026	0.78	0.79	0.75	0.75	0.74	-3.85%	2,401,900
Aug 19, 2026	0.80	0.81	0.78	0.78	0.77	-1.89%	2,826,500
Aug 18, 2026	0.82	0.82	0.79	0.80	0.79	-2.45%	4,842,600
Aug 17, 2026	0.82	0.83	0.80	0.82	0.81	-	4,978,200
Aug 14, 2026	0.82	0.82	0.80	0.82	0.81	-	1,939,000
Aug 13, 2026	0.84	0.85	0.81	0.82	0.81	-0.61%	6,556,000
Aug 12, 2026	0.75	0.84	0.75	0.82	0.81	10.81%	25,501,800
Aug 11, 2026	0.73	0.76	0.72	0.74	0.73	2.78%	6,026,500
Aug 10, 2026	0.71	0.72	0.71	0.72	0.71	2.13%	1,386,500
Aug 7, 2026	0.72	0.72	0.70	0.71	0.70	-1.40%	412,800
Aug 6, 2026	0.72	0.74	0.71	0.72	0.71	-	1,462,900
Aug 5, 2026	0.72	0.73	0.71	0.72	0.71	-	1,179,000
Aug 4, 2026	0.72	0.73	0.71	0.72	0.71	-0.69%	1,778,600
Aug 3, 2026	0.72	0.73	0.72	0.72	0.71	-	466,400
Jul 31, 2026	0.72	0.73	0.72	0.72	0.71	0.70%	1,719,100
Jul 30, 2026	0.72	0.72	0.71	0.72	0.71	-2.05%	197,700
Jul 29, 2026	0.73	0.73	0.73	0.73	0.72	1.39%	351,100