Altasec Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	39.70	39.75	37.95	39.75	39.75	0.13%	4,202
Oct 7, 2026	39.35	39.90	38.60	39.70	39.70	-2.82%	42,318
Oct 6, 2026	40.85	42.80	37.75	40.85	40.85	-	106,215
Oct 5, 2026	39.45	42.55	39.30	40.85	40.85	2.13%	120,601
Oct 2, 2026	35.90	40.00	35.90	40.00	40.00	13.64%	188,632
Oct 1, 2026	34.85	35.90	34.85	35.20	35.20	-2.22%	6,608
Sep 30, 2026	36.15	36.15	34.95	36.00	36.00	-1.77%	15,216
Sep 29, 2026	34.55	36.65	34.55	36.65	36.65	4.27%	18,160
Sep 24, 2026	35.00	36.15	34.85	35.15	35.15	0.43%	15,572
Sep 23, 2026	35.15	36.10	34.85	35.00	35.00	-0.43%	27,121
Sep 22, 2026	34.95	36.55	34.25	35.15	35.15	0.29%	79,284
Sep 21, 2026	36.85	37.25	34.85	35.05	35.05	-5.27%	56,425
Sep 18, 2026	36.35	37.70	36.30	37.00	37.00	-1.86%	4,101
Sep 17, 2026	35.80	37.70	35.80	37.70	37.70	2.03%	7,728
Sep 16, 2026	37.15	37.15	35.75	36.95	36.95	-0.14%	3,001
Sep 15, 2026	37.70	37.70	37.00	37.00	37.00	-0.40%	7,001
Sep 14, 2026	36.40	37.15	35.75	37.15	37.15	2.06%	20,983
Sep 11, 2026	36.35	37.70	35.35	36.40	36.40	-3.45%	57,723
Sep 10, 2026	37.00	37.70	35.75	37.70	37.70	3.29%	13,159
Sep 9, 2026	36.15	37.15	35.70	36.50	36.50	0.97%	10,117
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