Register for real-time alerts, custom portfolio, and market movers
8AT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 1.012 | 0.00 | 0.00% | 1.012 | 1.012 | 1.012 | 0.00 |
| Sep 25 2024 | 1.012 | 0.00 | 0.00% | 1.012 | 1.012 | 1.012 | 0.00 |
| Sep 24 2024 | 1.012 | -0.05 | -4.48% | 1.012 | 1.012 | 1.012 | 1 |
| Sep 23 2024 | 1.0595 | -0.03 | -2.49% | 1.05 | 1.064 | 1.05 | 796 |
| Sep 20 2024 | 1.0865 | 0.00 | 0.00% | 1.0865 | 1.0865 | 1.0865 | 0.00 |
| Sep 19 2024 | 1.0865 | 0.04 | 3.43% | 1.0865 | 1.0865 | 1.0865 | 900 |
| Sep 18 2024 | 1.0505 | -0.04 | -3.49% | 1.0505 | 1.0505 | 1.0505 | 1,000 |
| Sep 17 2024 | 1.0885 | 0.04 | 3.62% | 1.0885 | 1.0885 | 1.0885 | 3,253 |
| Sep 16 2024 | 1.0505 | 0.00 | 0.00% | 1.0505 | 1.0505 | 1.0505 | 0.00 |
| Sep 13 2024 | 1.0505 | -0.05 | -4.80% | 1.07 | 1.07 | 1.0505 | 1,275 |
| Sep 12 2024 | 1.1035 | 0.00 | 0.41% | 1.1035 | 1.1035 | 1.1035 | 647 |
| Sep 11 2024 | 1.099 | 0.05 | 4.62% | 1.086 | 1.099 | 1.086 | 3,178 |
| Sep 10 2024 | 1.0505 | 0.00 | 0.00% | 1.0505 | 1.0505 | 1.0505 | 0.00 |
| Sep 09 2024 | 1.0505 | -0.03 | -3.00% | 1.0945 | 1.0945 | 1.019 | 1,025 |
| Sep 06 2024 | 1.083 | 0.05 | 4.89% | 1.083 | 1.083 | 1.083 | 465 |
| Sep 05 2024 | 1.0325 | 0.00 | 0.00% | 1.0325 | 1.0325 | 1.0325 | 0.00 |
| Sep 04 2024 | 1.0325 | 0.00 | 0.00% | 1.0325 | 1.0325 | 1.0325 | 0.00 |
| Sep 03 2024 | 1.0325 | 0.00 | -0.10% | 1.034 | 1.034 | 1.0325 | 601 |
| Sep 02 2024 | 1.0335 | -0.05 | -4.26% | 1.035 | 1.0795 | 1.0335 | 411 |
| Aug 30 2024 | 1.0795 | -0.01 | -1.24% | 1.0795 | 1.0795 | 1.0795 | 300 |
| Aug 29 2024 | 1.093 | 0.01 | 1.20% | 1.10 | 1.10 | 1.093 | 10,000 |
| Aug 28 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| Aug 27 2024 | 1.08 | -0.03 | -3.01% | 1.08 | 1.08 | 1.08 | 1,852 |
| Aug 26 2024 | 1.1135 | 0.00 | 0.00% | 1.1135 | 1.1135 | 1.1135 | 0.00 |
| Aug 23 2024 | 1.1135 | 0.02 | 1.64% | 1.1135 | 1.1135 | 1.1135 | 20 |
| Aug 22 2024 | 1.0955 | -0.07 | -5.84% | 1.0955 | 1.0955 | 1.0955 | 50 |
| Aug 21 2024 | 1.1635 | 0.00 | 0.00% | 1.1635 | 1.1635 | 1.1635 | 0.00 |
| Aug 20 2024 | 1.1635 | 0.04 | 3.98% | 1.1635 | 1.1635 | 1.1635 | 200 |
| Aug 19 2024 | 1.119 | 0.06 | 5.92% | 1.1675 | 1.1675 | 1.1185 | 12,400 |
| Aug 16 2024 | 1.0565 | 0.00 | 0.00% | 1.0565 | 1.0565 | 1.0565 | 0.00 |
| Aug 15 2024 | 1.0565 | -0.01 | -0.66% | 1.07 | 1.07 | 1.0565 | 2,100 |
| Aug 14 2024 | 1.0635 | 0.00 | 0.00% | 1.0635 | 1.0635 | 1.0635 | 0.00 |
| Aug 13 2024 | 1.0635 | 0.01 | 1.00% | 1.0765 | 1.0765 | 1.045 | 3,550 |
| Aug 12 2024 | 1.053 | 0.00 | 0.00% | 1.053 | 1.053 | 1.053 | 0.00 |
| Aug 09 2024 | 1.053 | -0.03 | -2.64% | 1.1055 | 1.1055 | 1.053 | 3,400 |
| Aug 08 2024 | 1.0815 | -0.03 | -2.44% | 1.0515 | 1.1015 | 1.0515 | 1,901 |
| Aug 07 2024 | 1.1085 | -0.05 | -3.94% | 1.156 | 1.156 | 1.10 | 7,824 |
| Aug 06 2024 | 1.154 | 0.00 | 0.22% | 1.154 | 1.154 | 1.154 | 5,000 |
| Aug 05 2024 | 1.1515 | -0.05 | -4.44% | 1.126 | 1.1515 | 1.1005 | 12,750 |
| Aug 02 2024 | 1.205 | -0.01 | -0.45% | 1.2105 | 1.225 | 1.205 | 901 |
| Aug 01 2024 | 1.2105 | -0.07 | -5.80% | 1.319 | 1.319 | 1.2105 | 1,497 |
| Jul 31 2024 | 1.285 | 0.00 | 0.00% | 1.285 | 1.285 | 1.285 | 0.00 |
| Jul 30 2024 | 1.285 | 0.00 | 0.00% | 1.285 | 1.285 | 1.285 | 0.00 |
| Jul 29 2024 | 1.285 | -0.01 | -0.58% | 1.285 | 1.285 | 1.285 | 250 |
| Jul 26 2024 | 1.2925 | 0.03 | 2.74% | 1.27 | 1.293 | 1.27 | 10,594 |
| Jul 25 2024 | 1.258 | 0.00 | 0.00% | 1.258 | 1.258 | 1.258 | 0.00 |
| Jul 24 2024 | 1.258 | 0.01 | 0.64% | 1.249 | 1.258 | 1.249 | 191 |
| Jul 23 2024 | 1.25 | 0.08 | 6.79% | 1.2565 | 1.3385 | 1.218 | 34,020 |
| Jul 22 2024 | 1.1705 | 0.00 | 0.00% | 1.1705 | 1.1705 | 1.1705 | 0.00 |
| Jul 19 2024 | 1.1705 | -0.01 | -0.89% | 1.1705 | 1.1705 | 1.1705 | 2,577 |
| Jul 18 2024 | 1.181 | -0.07 | -5.93% | 1.2675 | 1.2675 | 1.1435 | 45,090 |
| Jul 17 2024 | 1.2555 | 0.02 | 1.25% | 1.324 | 1.424 | 1.2555 | 21,317 |
| Jul 16 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.24 | 1.24 | 0.00 |
| Jul 15 2024 | 1.24 | 0.03 | 2.35% | 1.24 | 1.24 | 1.24 | 45 |
| Jul 12 2024 | 1.2115 | 0.00 | 0.00% | 1.2115 | 1.2115 | 1.2115 | 0.00 |
| Jul 11 2024 | 1.2115 | 0.00 | 0.00% | 1.2115 | 1.2115 | 1.2115 | 0.00 |
| Jul 10 2024 | 1.2115 | 0.00 | 0.00% | 1.2115 | 1.2115 | 1.2115 | 0.00 |
| Jul 09 2024 | 1.2115 | 0.00 | 0.00% | 1.2115 | 1.2115 | 1.2115 | 0.00 |
| Jul 08 2024 | 1.2115 | 0.06 | 5.35% | 1.1515 | 1.2115 | 1.0855 | 2,146 |
| Jul 05 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Jul 04 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Jul 03 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Jul 02 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Jul 01 2024 | 1.15 | 0.09 | 8.80% | 1.066 | 1.15 | 1.0045 | 15,710 |
