Register to chat with like-minded investors on our interactive forums.
ATMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 2.94 | 0.020 | 0.68% | 2.92 | 2.99 | 2.83 | 329,827.00 |
| May 15 2024 | 2.92 | 0.170 | 6.18% | 2.76 | 2.96 | 2.66 | 400,135.00 |
| May 14 2024 | 2.75 | -0.090 | -3.17% | 2.84 | 2.87 | 2.68 | 290,419.00 |
| May 13 2024 | 2.84 | -0.070 | -2.41% | 2.92 | 2.94 | 2.73 | 256,154.00 |
| May 12 2024 | 2.91 | -0.020 | -0.68% | 2.93 | 3.00 | 2.88 | 349,097.00 |
| May 11 2024 | 2.93 | -0.040 | -1.35% | 2.96 | 3.11 | 2.92 | 377,335.00 |
| May 10 2024 | 2.97 | -0.180 | -5.71% | 3.15 | 3.17 | 2.95 | 797,834.00 |
| May 09 2024 | 3.15 | 0.020 | 0.64% | 3.12 | 3.23 | 2.98 | 848,048.00 |
| May 08 2024 | 3.13 | -0.020 | -0.63% | 3.14 | 3.18 | 3.06 | 478,159.00 |
| May 07 2024 | 3.15 | -0.040 | -1.25% | 3.19 | 3.30 | 3.15 | 396,347.00 |
| May 06 2024 | 3.19 | -0.040 | -1.24% | 3.24 | 3.35 | 3.18 | 452,355.00 |
| May 05 2024 | 3.23 | -0.020 | -0.62% | 3.26 | 3.27 | 3.13 | 606,107.00 |
| May 04 2024 | 3.25 | 0.060 | 1.88% | 3.19 | 3.28 | 3.15 | 568,701.00 |
| May 03 2024 | 3.19 | 0.040 | 1.27% | 3.12 | 3.22 | 3.08 | 569,433.00 |
| May 02 2024 | 3.15 | 0.120 | 3.96% | 3.01 | 3.16 | 2.92 | 568,897.00 |
| May 01 2024 | 3.03 | -0.010 | -0.33% | 3.02 | 3.04 | 2.79 | 527,936.00 |
| Apr 30 2024 | 3.04 | -0.100 | -3.18% | 3.14 | 3.19 | 2.88 | 563,902.00 |
| Apr 29 2024 | 3.14 | 0.080 | 2.61% | 3.05 | 3.18 | 2.99 | 771,654.00 |
| Apr 28 2024 | 3.06 | -0.120 | -3.77% | 3.20 | 3.21 | 2.97 | 388,364.00 |
| Apr 27 2024 | 3.18 | 0.060 | 1.92% | 3.12 | 3.40 | 3.08 | 461,018.00 |
| Apr 26 2024 | 3.12 | -0.130 | -4.00% | 3.25 | 3.28 | 2.99 | 563,242.00 |
| Apr 25 2024 | 3.25 | -0.020 | -0.61% | 3.27 | 3.47 | 3.21 | 687,601.00 |
| Apr 24 2024 | 3.27 | -0.100 | -2.97% | 3.37 | 3.40 | 3.18 | 528,615.00 |
| Apr 23 2024 | 3.37 | 0.020 | 0.60% | 3.37 | 3.58 | 3.27 | 595,102.00 |
| Apr 22 2024 | 3.35 | -0.010 | -0.30% | 3.38 | 3.45 | 3.31 | 309,837.00 |
| Apr 21 2024 | 3.36 | -0.040 | -1.18% | 3.40 | 3.44 | 3.24 | 726,824.00 |
| Apr 20 2024 | 3.40 | 0.00 | 0.00% | 3.38 | 3.50 | 3.26 | 693,971.00 |
| Apr 19 2024 | 3.40 | 0.140 | 4.29% | 3.26 | 3.78 | 3.07 | 1,151,119.00 |
| Apr 18 2024 | 3.26 | 0.130 | 4.15% | 3.14 | 3.35 | 3.03 | 670,969.00 |
| Apr 17 2024 | 3.13 | -0.180 | -5.44% | 3.28 | 3.46 | 3.09 | 993,415.00 |
| Apr 16 2024 | 3.31 | -0.250 | -7.02% | 3.56 | 3.85 | 3.21 | 2,278,969.00 |
| Apr 15 2024 | 3.56 | 0.230 | 6.91% | 3.30 | 3.76 | 3.20 | 1,341,395.00 |
| Apr 14 2024 | 3.33 | 0.110 | 3.42% | 3.22 | 3.58 | 3.06 | 1,019,741.00 |
| Apr 13 2024 | 3.22 | -0.150 | -4.45% | 3.36 | 3.98 | 2.88 | 2,451,194.00 |
| Apr 12 2024 | 3.37 | -0.510 | -13.14% | 3.88 | 3.97 | 3.28 | 640,860.00 |
| Apr 11 2024 | 3.88 | -0.120 | -3.00% | 3.99 | 4.42 | 3.83 | 1,965,606.00 |
| Apr 10 2024 | 4.00 | 0.560 | 16.28% | 3.46 | 4.68 | 3.38 | 6,185,971.00 |
| Apr 09 2024 | 3.44 | -0.160 | -4.44% | 3.60 | 3.65 | 3.42 | 508,024.00 |
| Apr 08 2024 | 3.60 | -0.020 | -0.55% | 3.63 | 3.86 | 3.53 | 489,362.00 |
| Apr 07 2024 | 3.62 | -0.010 | -0.28% | 3.62 | 3.74 | 3.51 | 643,342.00 |
| Apr 06 2024 | 3.63 | -0.140 | -3.71% | 3.75 | 4.00 | 3.56 | 868,381.00 |
| Apr 05 2024 | 3.77 | 0.160 | 4.43% | 3.61 | 4.50 | 3.59 | 3,104,555.00 |
| Apr 04 2024 | 3.61 | 0.270 | 8.08% | 3.33 | 4.66 | 3.30 | 8,752,226.00 |
| Apr 03 2024 | 3.34 | 0.260 | 8.44% | 3.08 | 3.46 | 2.95 | 1,528,828.00 |
| Apr 02 2024 | 3.08 | -0.210 | -6.38% | 3.29 | 3.31 | 3.00 | 740,926.00 |
| Apr 01 2024 | 3.29 | -0.150 | -4.36% | 3.43 | 3.45 | 3.15 | 519,337.00 |
| Mar 31 2024 | 3.44 | 0.090 | 2.69% | 3.35 | 3.49 | 3.34 | 288,522.00 |
| Mar 30 2024 | 3.35 | -0.090 | -2.62% | 3.46 | 3.51 | 3.33 | 414,184.00 |
| Mar 29 2024 | 3.44 | 0.010 | 0.29% | 3.42 | 3.52 | 3.31 | 491,896.00 |
| Mar 28 2024 | 3.43 | 0.130 | 3.94% | 3.32 | 3.48 | 3.28 | 639,577.00 |
| Mar 27 2024 | 3.30 | 0.010 | 0.30% | 3.30 | 3.42 | 3.23 | 610,430.00 |
| Mar 26 2024 | 3.29 | 0.070 | 2.17% | 3.23 | 3.37 | 3.18 | 426,320.00 |
| Mar 25 2024 | 3.22 | 0.030 | 0.94% | 3.18 | 3.27 | 3.09 | 1,185,310.00 |
| Mar 24 2024 | 3.19 | 0.060 | 1.92% | 3.12 | 3.32 | 3.10 | 742,430.00 |
| Mar 23 2024 | 3.13 | 0.060 | 1.95% | 3.08 | 3.23 | 3.06 | 576,497.00 |
| Mar 22 2024 | 3.07 | 0.140 | 4.78% | 2.94 | 3.14 | 2.91 | 765,240.00 |
| Mar 21 2024 | 2.93 | 0.030 | 1.03% | 2.91 | 2.97 | 2.80 | 311,153.00 |
| Mar 20 2024 | 2.90 | 0.180 | 6.62% | 2.73 | 2.93 | 2.67 | 442,469.00 |
| Mar 19 2024 | 2.72 | -0.110 | -3.89% | 2.84 | 3.00 | 2.56 | 588,876.00 |
| Mar 18 2024 | 2.83 | -0.220 | -7.21% | 3.06 | 3.11 | 2.75 | 543,376.00 |
| Mar 17 2024 | 3.05 | 0.030 | 0.99% | 3.02 | 3.13 | 2.89 | 379,078.00 |
| Mar 16 2024 | 3.02 | -0.330 | -9.85% | 3.35 | 3.43 | 2.97 | 531,152.00 |
| Mar 15 2024 | 3.35 | -0.060 | -1.76% | 3.42 | 3.58 | 3.19 | 1,364,290.00 |
| Mar 14 2024 | 3.41 | 0.030 | 0.89% | 3.38 | 3.57 | 3.29 | 404,970.00 |
| Mar 13 2024 | 3.38 | 0.090 | 2.74% | 3.30 | 3.47 | 3.24 | 764,653.00 |
| Mar 12 2024 | 3.29 | 0.040 | 1.23% | 3.25 | 3.32 | 3.10 | 713,222.00 |
| Mar 11 2024 | 3.25 | 0.090 | 2.85% | 3.16 | 3.35 | 3.05 | 1,791,632.00 |
| Mar 10 2024 | 3.16 | -0.100 | -3.07% | 3.27 | 3.31 | 3.08 | 660,021.00 |
| Mar 09 2024 | 3.26 | 0.060 | 1.87% | 3.20 | 3.28 | 3.16 | 564,420.00 |
| Mar 08 2024 | 3.20 | 0.030 | 0.95% | 3.17 | 3.44 | 3.10 | 1,299,811.00 |
| Mar 07 2024 | 3.17 | 0.070 | 2.26% | 3.14 | 3.21 | 3.00 | 417,493.00 |
| Mar 06 2024 | 3.10 | 0.080 | 2.65% | 2.99 | 3.11 | 2.82 | 469,464.00 |
| Mar 05 2024 | 3.02 | -0.050 | -1.63% | 3.07 | 3.21 | 2.82 | 663,291.00 |
| Mar 04 2024 | 3.07 | 0.060 | 1.99% | 3.02 | 3.31 | 2.94 | 517,414.00 |
| Mar 03 2024 | 3.01 | -0.110 | -3.53% | 3.11 | 3.30 | 2.89 | 437,587.00 |
| Mar 02 2024 | 3.12 | 0.190 | 6.48% | 2.94 | 3.48 | 2.88 | 861,424.00 |
| Mar 01 2024 | 2.93 | 0.160 | 5.78% | 2.79 | 2.94 | 2.74 | 394,052.00 |
| Feb 29 2024 | 2.77 | 0.010 | 0.36% | 2.76 | 2.90 | 2.73 | 351,641.00 |
| Feb 28 2024 | 2.76 | -0.030 | -1.08% | 2.79 | 2.97 | 2.70 | 392,764.00 |
| Feb 27 2024 | 2.79 | 0.060 | 2.20% | 2.73 | 2.83 | 2.72 | 287,915.00 |
| Feb 26 2024 | 2.73 | 0.00 | 0.00% | 2.72 | 2.79 | 2.67 | 272,094.00 |
| Feb 25 2024 | 2.73 | 0.020 | 0.74% | 2.71 | 2.79 | 2.69 | 171,652.00 |
| Feb 24 2024 | 2.71 | 0.030 | 1.12% | 2.69 | 2.72 | 2.65 | 160,889.00 |
| Feb 23 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.85 | 2.64 | 267,900.00 |
| Feb 22 2024 | 2.68 | 0.020 | 0.75% | 2.65 | 2.73 | 2.60 | 262,989.00 |
| Feb 21 2024 | 2.66 | -0.030 | -1.12% | 2.69 | 2.71 | 2.59 | 238,412.00 |
| Feb 20 2024 | 2.69 | -0.050 | -1.82% | 2.75 | 2.78 | 2.62 | 389,329.00 |
| Feb 19 2024 | 2.74 | 0.050 | 1.86% | 2.73 | 2.81 | 2.65 | 646,754.00 |
| Feb 18 2024 | 2.69 | 0.00 | 0.00% | 2.69 | 2.75 | 2.62 | 330,581.00 |
| Feb 17 2024 | 2.69 | -0.020 | -0.74% | 2.70 | 2.85 | 2.67 | 858,452.00 |
