21Shares AG (ATIA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729182600 | 6.09 | -0.46 | -7.02 | 5.96 | 6.46 | 5.8099999 | 1160 |
| 1729096200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1729009800 | 6.55 | 0.04 | 0.61 | 7 | 7 | 6.4 | 2291 |
| 1728923400 | 6.51 | 0.86 | 15.22 | 6.37 | 6.54 | 6.14 | 9408 |
| 1728664200 | 5.65 | 0.58 | 11.44 | 5.16 | 5.65 | 5.16 | 11900 |
| 1728577800 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 1728491400 | 5.07 | -0.28 | -5.23 | 5.6 | 5.6 | 5.07 | 819 |
| 1728405000 | 5.35 | -0.15 | -2.73 | 5.43 | 5.94 | 5.35 | 290 |
| 1728318600 | 5.5 | 0.61 | 12.47 | 5.7 | 5.7 | 5.5 | 2891 |
| 1728059400 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1727973000 | 4.89 | -0.44 | -8.26 | 4.89 | 4.89 | 4.89 | 2100 |
| 1727886600 | 5.33 | -0.09 | -1.66 | 5.89 | 5.89 | 5.33 | 0 |
| 1727800200 | 5.42 | -0.54 | -9.06 | 6.34 | 6.34 | 5.42 | 1200 |
| 1727713800 | 5.96 | -0.4 | -6.29 | 5.96 | 6.5199999 | 5.96 | 350 |
| 1727454600 | 6.36 | 0.05 | 0.79 | 7.14 | 7.14 | 6.36 | 761 |
| 1727368200 | 6.3099999 | -0.07 | -1.10 | 7.02 | 7.04 | 6.3 | 4515 |
| 1727281800 | 6.38 | 0.28 | 4.59 | 6.25 | 7 | 6.25 | 683 |
| 1727195400 | 6.1 | 0.63 | 11.52 | 6.12 | 6.12 | 6.1 | 835 |
| 1727109000 | 5.47 | -0.54 | -8.99 | 5.45 | 6.24 | 5.45 | 800 |
| 1726849800 | 6.01 | -0.19 | -3.06 | 6.76 | 6.76 | 5.98 | 50000 |
| 1726763400 | 6.2 | 1 | 19.23 | 7.04 | 7.08 | 6.15 | 20966 |
| 1726677000 | 5.2 | 0.29 | 5.91 | 5.39 | 5.93 | 5.2 | 3755 |
| 1726590600 | 4.91 | 0.4 | 8.87 | 5.43 | 5.43 | 4.91 | 59355 |
| 1726504200 | 4.51 | 0.34 | 8.15 | 4.74 | 5.26 | 4.51 | 94968 |
| 1726245000 | 4.17 | -0.06 | -1.42 | 4.14 | 4.67 | 4.14 | 194264 |
| 1726158600 | 4.23 | 0.18 | 4.44 | 4.23 | 4.23 | 4.23 | 20 |
| 1726072200 | 4.05 | -0.14 | -3.34 | 4.47 | 4.47 | 4.05 | 0 |
| 1725985800 | 4.19 | 0.05 | 1.21 | 4.21 | 4.65 | 4.19 | 14098 |
| 1725899400 | 4.14 | 0.02 | 0.49 | 4.14 | 4.58 | 4.14 | 0 |
| 1725640200 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1725553800 | 4.12 | -0.08 | -1.90 | 4.12 | 4.57 | 4.12 | 0 |
| 1725467400 | 4.2 | -0.28 | -6.25 | 4.2 | 4.64 | 4.2 | 0 |
| 1725381000 | 4.48 | -0.1 | -2.18 | 4.48 | 4.96 | 4.48 | 0 |
| 1725294600 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1725035400 | 4.58 | -0.25 | -5.18 | 4.58 | 4.58 | 4.58 | 1293 |
| 1724949000 | 4.83 | -0.26 | -5.11 | 5.37 | 5.37 | 4.83 | 0 |
| 1724862600 | 5.09 | -0.11 | -2.12 | 4.99 | 5.57 | 4.99 | 1700 |
| 1724776200 | 5.2 | -0.33 | -5.97 | 6.08 | 6.08 | 5.2 | 855 |
| 1724689800 | 5.53 | -0.01 | -0.18 | 6.24 | 6.24 | 5.53 | 1181 |
| 1724430600 | 5.54 | 0.31 | 5.93 | 5.54 | 5.54 | 5.54 | 1169 |
| 1724344200 | 5.23 | -0.52 | -9.04 | 5.83 | 5.83 | 5.23 | 0 |
| 1724257800 | 5.75 | 0.57 | 11.00 | 5.18 | 5.75 | 5.18 | 0 |
| 1724171400 | 5.18 | 0.29 | 5.93 | 5.18 | 5.72 | 5.18 | 0 |
| 1724085000 | 4.89 | -0.24 | -4.68 | 4.99 | 5.5 | 4.89 | 1008 |
| 1723825800 | 5.13 | -0.57 | -10.00 | 6.0199999 | 6.0199999 | 5.13 | 323 |
| 1723739400 | 5.7 | -0.05 | -0.87 | 5.82 | 6.2699999 | 5.7 | 1644 |
| 1723653000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1723566600 | 5.75 | 0.32 | 5.89 | 6.36 | 6.36 | 5.75 | 12500 |
| 1723480200 | 5.43 | -0.32 | -5.57 | 5.25 | 5.43 | 5.25 | 1280 |
| 1723221000 | 5.75 | 1 | 21.05 | 6.2 | 6.2 | 5.75 | 5000 |
| 1723134600 | 4.75 | -0.11 | -2.26 | 4.7699999 | 5.22 | 4.75 | 417 |
| 1723048200 | 4.86 | -0.24 | -4.71 | 5.53 | 5.53 | 4.86 | 500 |
| 1722961800 | 5.1 | 0.7 | 15.91 | 5.09 | 5.7 | 5.09 | 1500 |
| 1722875400 | 4.4 | -1.23 | -21.85 | 4.57 | 5.4 | 4.4 | 8500 |
| 1722616200 | 5.63 | 0.07 | 1.26 | 5.54 | 6.13 | 5.54 | 8281 |
| 1722529800 | 5.5599999 | -0.05 | -0.89 | 6 | 6 | 5.5599999 | 5000 |
| 1722443400 | 5.61 | -0.13 | -2.26 | 5.82 | 6.28 | 5.61 | 3479 |
| 1722357000 | 5.74 | -0.35 | -5.75 | 6.39 | 6.39 | 5.74 | 875 |
| 1722270600 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1722011400 | 6.09 | 0.24 | 4.10 | 6.5599999 | 6.5599999 | 6.04 | 535 |
| 1721925000 | 5.85 | -0.97 | -14.22 | 5.94 | 5.94 | 5.85 | 1800 |
| 1721838600 | 6.82 | -0.41 | -5.67 | 6.82 | 6.82 | 6.82 | 450 |
| 1721752200 | 7.23 | -0.2 | -2.69 | 7.78 | 7.78 | 7.16 | 894 |
| 1721665800 | 7.43 | 0.9 | 13.78 | 7.44 | 7.44 | 7.43 | 785 |
| 1721406600 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1721320200 | 6.53 | -0.18 | -2.68 | 6.53 | 7.29 | 6.53 | 425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
