ATX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 164,518 |
May 09 2024 | 0.06 | 0.00 | 0.00% | 0.062 | 0.063 | 0.06 | 526,717 |
May 08 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
May 07 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 43,533 |
May 06 2024 | 0.06 | -0.002 | -3.23% | 0.06 | 0.06 | 0.06 | 135,006 |
May 03 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
May 02 2024 | 0.062 | 0.00 | 0.00% | 0.06 | 0.062 | 0.06 | 96,277 |
May 01 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
Apr 30 2024 | 0.062 | -0.001 | -1.59% | 0.061 | 0.063 | 0.06 | 160,813 |
Apr 29 2024 | 0.063 | -0.002 | -3.08% | 0.064 | 0.065 | 0.061 | 341,338 |
Apr 26 2024 | 0.065 | 0.002 | 3.17% | 0.065 | 0.065 | 0.065 | 9,230 |
Apr 24 2024 | 0.063 | 0.0025 | 4.13% | 0.059 | 0.063 | 0.055 | 342,635 |
Apr 23 2024 | 0.0605 | -0.0045 | -6.92% | 0.062 | 0.064 | 0.06 | 191,395 |
Apr 22 2024 | 0.065 | 0.00 | 0.00% | 0.062 | 0.065 | 0.062 | 649 |
Apr 19 2024 | 0.065 | 0.004 | 6.56% | 0.061 | 0.065 | 0.061 | 168,697 |
Apr 18 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 0.00 |
Apr 17 2024 | 0.061 | -0.009 | -12.86% | 0.07 | 0.07 | 0.061 | 560,720 |
Apr 16 2024 | 0.07 | -0.015 | -17.65% | 0.08 | 0.08 | 0.066 | 882,004 |
Apr 15 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
Apr 12 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0.00 |
Apr 11 2024 | 0.085 | 0.007 | 8.97% | 0.08 | 0.088 | 0.08 | 354,456 |
Apr 10 2024 | 0.078 | 0.003 | 4.00% | 0.078 | 0.078 | 0.078 | 24,999 |
Apr 09 2024 | 0.075 | 0.00 | 0.00% | 0.079 | 0.079 | 0.075 | 37,596 |
Apr 08 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 68,257 |
Apr 05 2024 | 0.075 | -0.001 | -1.32% | 0.08 | 0.08 | 0.075 | 24,751 |
Apr 04 2024 | 0.076 | -0.001 | -1.30% | 0.076 | 0.076 | 0.072 | 387,065 |
Apr 03 2024 | 0.077 | 0.00 | 0.00% | 0.078 | 0.078 | 0.077 | 46,087 |
Apr 02 2024 | 0.077 | 0.00 | 0.00% | 0.078 | 0.078 | 0.077 | 151,722 |
Mar 28 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.078 | 0.077 | 201,547 |
Mar 27 2024 | 0.077 | 0.002 | 2.67% | 0.074 | 0.077 | 0.074 | 126,117 |
Mar 26 2024 | 0.075 | -0.002 | -2.60% | 0.076 | 0.076 | 0.074 | 49,177 |
Mar 25 2024 | 0.077 | 0.002 | 2.67% | 0.077 | 0.078 | 0.077 | 51,862 |
Mar 22 2024 | 0.075 | -0.002 | -2.60% | 0.077 | 0.077 | 0.075 | 39,358 |
Mar 21 2024 | 0.077 | 0.002 | 2.67% | 0.077 | 0.077 | 0.077 | 4,183 |
Mar 20 2024 | 0.075 | -0.002 | -2.60% | 0.076 | 0.076 | 0.075 | 27,968 |
Mar 19 2024 | 0.077 | 0.0005 | 0.65% | 0.077 | 0.077 | 0.076 | 44,406 |
Mar 18 2024 | 0.0765 | 0.001 | 1.32% | 0.071 | 0.077 | 0.071 | 118,880 |
Mar 15 2024 | 0.0755 | 0.0045 | 6.34% | 0.073 | 0.0755 | 0.07 | 16,271 |
Mar 14 2024 | 0.071 | 0.00 | 0.00% | 0.071 | 0.071 | 0.071 | 0.00 |
Mar 13 2024 | 0.071 | -0.009 | -11.25% | 0.074 | 0.074 | 0.065 | 146,437 |
Mar 12 2024 | 0.08 | 0.002 | 2.56% | 0.078 | 0.08 | 0.078 | 210,833 |
Mar 11 2024 | 0.078 | 0.00 | 0.00% | 0.076 | 0.078 | 0.076 | 33,841 |
Mar 08 2024 | 0.078 | 0.002 | 2.63% | 0.078 | 0.078 | 0.078 | 11,896 |
Mar 07 2024 | 0.076 | 0.00 | 0.00% | 0.075 | 0.076 | 0.075 | 16,569 |
Mar 06 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
Mar 05 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
Mar 04 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
Mar 01 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
Feb 29 2024 | 0.076 | 0.00 | 0.00% | 0.076 | 0.076 | 0.076 | 0.00 |
Feb 28 2024 | 0.076 | -0.004 | -5.00% | 0.081 | 0.081 | 0.076 | 94,746 |
Feb 27 2024 | 0.08 | 0.001 | 1.27% | 0.079 | 0.08 | 0.079 | 3,667 |
Feb 26 2024 | 0.079 | 0.004 | 5.33% | 0.079 | 0.079 | 0.079 | 66 |
Feb 23 2024 | 0.075 | -0.003 | -3.85% | 0.078 | 0.078 | 0.075 | 91,500 |
Feb 22 2024 | 0.078 | -0.002 | -2.50% | 0.082 | 0.0825 | 0.075 | 283,213 |
Feb 21 2024 | 0.08 | 0.001 | 1.27% | 0.08 | 0.08 | 0.08 | 6,866 |
Feb 20 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 508 |
Feb 19 2024 | 0.079 | -0.004 | -4.82% | 0.083 | 0.083 | 0.079 | 70,729 |
Feb 16 2024 | 0.083 | 0.001 | 1.22% | 0.0825 | 0.083 | 0.0825 | 15,888 |
Feb 15 2024 | 0.082 | 0.003 | 3.80% | 0.079 | 0.082 | 0.079 | 125,877 |
Feb 14 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0.00 |
Feb 13 2024 | 0.079 | 0.005 | 6.76% | 0.074 | 0.079 | 0.074 | 53,262 |
Feb 12 2024 | 0.074 | 0.00 | 0.00% | 0.076 | 0.076 | 0.074 | 69,993 |