Altasec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	36.35	36.50	35.50	36.15	36.15	-2.43%	23,783
Sep 7, 2026	37.10	37.10	35.90	37.05	37.05	-0.13%	43,897
Sep 4, 2026	36.10	37.15	36.10	37.10	37.10	2.91%	3,208
Sep 3, 2026	35.85	37.10	34.35	36.05	36.05	-2.83%	28,366
Sep 2, 2026	37.00	37.10	35.85	37.10	37.10	-0.93%	13,712
Sep 1, 2026	36.50	39.10	36.50	37.45	37.45	4.61%	29,649
Aug 31, 2026	36.00	36.45	35.80	35.80	35.80	-3.50%	16,011
Aug 28, 2026	37.30	37.30	35.90	37.10	37.10	-0.54%	25,032
Aug 27, 2026	36.80	37.30	36.00	37.30	37.30	0.67%	15,529
Aug 26, 2026	37.10	37.25	35.45	37.05	37.05	-	5,552
Aug 25, 2026	37.15	37.15	35.30	37.05	37.05	-0.40%	8,060
Aug 24, 2026	37.20	37.20	35.45	37.20	37.20	-	1,253
Aug 21, 2026	36.65	37.30	34.95	37.20	37.20	1.50%	48,944
Aug 20, 2026	36.60	36.65	34.25	36.65	36.65	0.14%	42,441
Aug 19, 2026	37.30	37.30	34.85	36.60	36.60	-2.14%	39,414
Aug 18, 2026	38.35	38.50	35.40	37.40	37.40	-2.86%	130,622
Aug 17, 2026	42.40	42.40	37.85	38.50	38.50	-8.98%	97,861
Aug 14, 2026	38.85	44.70	38.80	42.30	42.30	9.02%	122,875
Aug 13, 2026	35.80	40.15	35.25	38.80	38.80	8.23%	107,105
Aug 12, 2026	36.15	36.15	34.70	35.85	35.85	-0.83%	20,685
Aug 11, 2026	38.15	38.15	35.85	36.15	36.15	-5.37%	25,196
Aug 10, 2026	39.85	39.85	36.00	38.20	38.20	-4.50%	19,256
Aug 7, 2026	40.15	40.15	36.40	40.00	40.00	-0.37%	61,146
Aug 6, 2026	40.10	41.90	38.15	40.15	40.15	0.12%	35,664
Aug 5, 2026	36.55	40.10	34.85	40.10	40.10	9.71%	46,857
Aug 4, 2026	36.55	36.55	34.85	36.55	36.55	-	17,113
Aug 3, 2026	36.55	36.55	34.80	36.55	36.55	2.38%	23,125
Jul 31, 2026	35.85	37.85	35.50	36.70	35.70	2.37%	48,778
Jul 30, 2026	36.00	36.00	34.25	35.85	34.87	-0.83%	5,024
Jul 29, 2026	37.05	37.15	33.75	36.15	35.16	-2.56%	74,568
Jul 28, 2026	38.90	38.95	37.05	37.10	36.09	-4.75%	23,730
Jul 27, 2026	38.85	39.00	37.10	38.95	37.89	-4.53%	25,408
Jul 24, 2026	39.95	40.80	37.65	40.80	39.69	-2.97%	72,559
Jul 23, 2026	44.05	44.10	40.50	42.05	40.90	-4.54%	21,536
Jul 22, 2026	44.10	44.15	42.45	44.05	42.85	-0.11%	9,422
Jul 21, 2026	43.95	44.30	42.85	44.10	42.90	0.46%	18,625
Jul 20, 2026	44.50	44.60	42.55	43.90	42.70	-1.24%	22,530
Jul 17, 2026	45.50	47.65	42.85	44.45	43.24	-8.26%	93,376
Jul 16, 2026	49.80	49.80	47.35	48.45	47.13	-2.81%	20,788
Jul 15, 2026	51.00	51.00	48.05	49.85	48.49	-0.50%	20,790
Jul 14, 2026	51.80	51.80	48.45	50.10	48.73	-3.28%	27,978
Jul 13, 2026	51.60	52.10	50.00	51.80	50.39	0.39%	38,339
Jul 9, 2026	51.00	51.90	49.20	51.60	50.19	1.78%	20,064
Jul 8, 2026	50.90	52.50	49.45	50.70	49.32	-2.69%	12,189
Jul 7, 2026	53.20	53.70	50.50	52.10	50.68	-2.07%	28,702
Jul 6, 2026	53.10	54.70	51.30	53.20	51.75	3.50%	62,890
Jul 3, 2026	50.60	51.60	49.90	51.40	50.00	0.39%	41,394
Jul 2, 2026	49.80	51.20	48.40	51.20	49.80	0.39%	61,074
Jul 1, 2026	51.30	51.70	49.90	51.00	49.61	-0.20%	101,744
Jun 30, 2026	51.00	53.00	50.80	51.10	49.71	-2.67%	84,733