Register for real-time alerts, custom portfolio, and market movers
ATUSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 15.38 | 0.00 | -0.01% | 15.01 | 15.534 | 15.01 | 22,932 |
| Apr 23 2024 | 15.382 | -0.02 | -0.12% | 15.43 | 15.448 | 15.382 | 11,811 |
| Apr 22 2024 | 15.40 | -0.33 | -2.10% | 15.4318 | 15.5016 | 15.2369 | 11,222 |
| Apr 19 2024 | 15.73 | 0.18 | 1.16% | 15.55 | 15.75 | 15.55 | 16,921 |
| Apr 18 2024 | 15.55 | 0.25 | 1.63% | 14.80 | 15.55 | 14.80 | 18,411 |
| Apr 17 2024 | 15.30 | -0.10 | -0.66% | 15.505 | 15.505 | 15.30 | 11,793 |
| Apr 16 2024 | 15.402 | 0.13 | 0.86% | 15.20 | 15.43 | 15.20 | 12,121 |
| Apr 15 2024 | 15.27 | 0.02 | 0.13% | 15.25 | 15.385 | 15.246 | 10,448 |
| Apr 12 2024 | 15.25 | -0.11 | -0.72% | 15.4948 | 15.75 | 15.25 | 13,500 |
| Apr 11 2024 | 15.36 | 0.34 | 2.29% | 14.50 | 15.36 | 14.50 | 20,773 |
| Apr 10 2024 | 15.016 | -0.17 | -1.15% | 14.95 | 15.046 | 14.95 | 10,284 |
| Apr 09 2024 | 15.19 | 0.27 | 1.79% | 15.20 | 15.20 | 15.004 | 12,674 |
| Apr 08 2024 | 14.9225 | -0.32 | -2.08% | 14.29 | 15.25 | 14.29 | 14,527 |
| Apr 05 2024 | 15.24 | 0.02 | 0.15% | 15.1958 | 15.29 | 15.06 | 11,445 |
| Apr 04 2024 | 15.217 | -0.32 | -2.06% | 15.5605 | 15.57 | 15.217 | 6,113 |
| Apr 03 2024 | 15.5373 | 0.12 | 0.76% | 15.424 | 15.60 | 15.424 | 6,290 |
| Apr 02 2024 | 15.42 | 0.19 | 1.25% | 15.2145 | 15.42 | 15.2145 | 9,614 |
| Apr 01 2024 | 15.23 | 0.07 | 0.46% | 14.35 | 15.3243 | 14.35 | 13,376 |
| Mar 28 2024 | 15.1604 | 0.09 | 0.60% | 15.00 | 15.2501 | 15.00 | 10,200 |
| Mar 27 2024 | 15.07 | 0.22 | 1.48% | 15.02 | 15.07 | 14.90 | 19,556 |
| Mar 26 2024 | 14.85 | -0.26 | -1.75% | 15.164 | 15.164 | 14.85 | 12,580 |
| Mar 25 2024 | 15.114 | 0.02 | 0.16% | 15.11 | 15.1463 | 15.11 | 5,877 |
| Mar 22 2024 | 15.09 | -0.25 | -1.60% | 15.20 | 15.20 | 15.064 | 14,846 |
| Mar 21 2024 | 15.336 | 0.03 | 0.17% | 15.25 | 15.336 | 15.21 | 12,673 |
| Mar 20 2024 | 15.31 | 0.17 | 1.12% | 15.037 | 15.31 | 15.00 | 3,848 |
| Mar 19 2024 | 15.14 | 0.06 | 0.40% | 14.8495 | 15.16 | 14.8279 | 8,351 |
| Mar 18 2024 | 15.08 | -0.05 | -0.33% | 15.067 | 15.25 | 15.067 | 8,251 |
| Mar 15 2024 | 15.13 | 0.33 | 2.20% | 14.86 | 15.1913 | 14.86 | 7,415 |
| Mar 14 2024 | 14.805 | -0.28 | -1.82% | 15.06 | 15.09 | 14.805 | 6,635 |
| Mar 13 2024 | 15.08 | -0.17 | -1.11% | 14.96 | 15.151 | 14.89 | 12,019 |
| Mar 12 2024 | 15.25 | 1.09 | 7.72% | 13.47 | 15.75 | 13.47 | 16,014 |
| Mar 11 2024 | 14.157 | 0.17 | 1.22% | 13.994 | 14.20 | 13.994 | 15,245 |
| Mar 08 2024 | 13.9861 | -0.11 | -0.81% | 14.24 | 14.24 | 13.9692 | 6,361 |
| Mar 07 2024 | 14.10 | -0.13 | -0.91% | 14.25 | 14.34 | 14.0898 | 11,066 |
| Mar 06 2024 | 14.23 | 0.54 | 3.91% | 13.93 | 14.23 | 13.903 | 15,421 |
| Mar 05 2024 | 13.6941 | 0.08 | 0.59% | 13.61 | 13.74 | 13.61 | 13,858 |
| Mar 04 2024 | 13.6135 | 0.31 | 2.36% | 13.4788 | 13.6135 | 13.44 | 57,440 |
| Mar 01 2024 | 13.30 | 0.15 | 1.14% | 13.1089 | 13.51 | 13.1089 | 15,567 |
| Feb 29 2024 | 13.15 | 0.50 | 3.95% | 12.72 | 13.15 | 12.70 | 15,294 |
| Feb 28 2024 | 12.65 | -0.04 | -0.30% | 12.53 | 12.74 | 12.53 | 11,254 |
| Feb 27 2024 | 12.6885 | 0.15 | 1.18% | 12.54 | 12.6885 | 12.46 | 14,655 |
| Feb 26 2024 | 12.54 | -0.08 | -0.63% | 12.48 | 12.6255 | 12.458 | 21,631 |
| Feb 23 2024 | 12.62 | 0.19 | 1.55% | 12.40 | 12.66 | 12.40 | 34,493 |
| Feb 22 2024 | 12.427 | -0.12 | -0.98% | 12.84 | 12.84 | 12.427 | 23,952 |
| Feb 21 2024 | 12.55 | -0.18 | -1.41% | 12.11 | 12.555 | 12.11 | 19,668 |
| Feb 20 2024 | 12.73 | 0.00 | 0.00% | 12.73 | 12.81 | 12.54 | 33,202 |
| Feb 16 2024 | 12.73 | 0.37 | 2.99% | 12.36 | 12.85 | 12.36 | 17,506 |
| Feb 15 2024 | 12.36 | 0.18 | 1.48% | 12.2154 | 12.412 | 12.2154 | 23,118 |
| Feb 14 2024 | 12.18 | 0.16 | 1.33% | 12.00 | 12.35 | 12.00 | 62,388 |
| Feb 13 2024 | 12.02 | -0.41 | -3.30% | 12.38 | 12.38 | 11.89 | 14,750 |
| Feb 12 2024 | 12.43 | 0.24 | 1.97% | 12.08 | 12.462 | 12.08 | 37,342 |
| Feb 09 2024 | 12.19 | -0.15 | -1.22% | 12.29 | 12.40 | 12.19 | 48,965 |
| Feb 08 2024 | 12.34 | -0.16 | -1.28% | 12.25 | 12.465 | 12.25 | 107,622 |
| Feb 07 2024 | 12.50 | -0.15 | -1.19% | 12.6046 | 12.664 | 12.50 | 70,450 |
| Feb 06 2024 | 12.65 | -0.14 | -1.09% | 12.7675 | 12.8575 | 12.64 | 45,743 |
| Feb 05 2024 | 12.79 | -0.19 | -1.43% | 12.88 | 12.98 | 12.7628 | 22,592 |
| Feb 02 2024 | 12.9757 | -0.32 | -2.44% | 13.17 | 13.17 | 12.89 | 46,762 |
| Feb 01 2024 | 13.30 | 0.08 | 0.61% | 13.203 | 13.33 | 13.20 | 9,650 |
| Jan 31 2024 | 13.22 | -0.27 | -2.00% | 13.4283 | 13.60 | 13.2185 | 13,921 |
| Jan 30 2024 | 13.49 | -0.07 | -0.52% | 13.42 | 13.50 | 13.3204 | 27,563 |
| Jan 29 2024 | 13.56 | 0.20 | 1.52% | 13.32 | 13.59 | 13.32 | 28,979 |
| Jan 26 2024 | 13.3572 | 0.00 | -0.02% | 13.40 | 13.56 | 13.26 | 12,929 |
