Register for streaming realtime charts, analysis tools, and prices.
ATST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1,258.00 | 8.00 | 0.64% | 1,256.00 | 1,258.00 | 1,250.00 | 347,602 |
| May 09 2024 | 1,250.00 | -2.00 | -0.16% | 1,248.00 | 1,254.00 | 1,248.00 | 346,824 |
| May 08 2024 | 1,252.00 | -4.00 | -0.32% | 1,246.00 | 1,254.00 | 1,246.00 | 313,926 |
| May 07 2024 | 1,256.00 | 20.00 | 1.62% | 1,246.00 | 1,256.00 | 1,240.00 | 416,630 |
| May 03 2024 | 1,236.00 | 12.00 | 0.98% | 1,230.00 | 1,236.00 | 1,224.00 | 398,848 |
| May 02 2024 | 1,224.00 | -2.00 | -0.16% | 1,228.00 | 1,228.00 | 1,220.00 | 337,465 |
| May 01 2024 | 1,226.00 | -2.00 | -0.16% | 1,222.00 | 1,230.00 | 1,216.00 | 381,864 |
| Apr 30 2024 | 1,228.00 | -8.00 | -0.65% | 1,232.00 | 1,238.00 | 1,226.00 | 257,684 |
| Apr 29 2024 | 1,236.00 | 2.00 | 0.16% | 1,232.00 | 1,240.00 | 1,232.00 | 302,835 |
| Apr 26 2024 | 1,234.00 | 24.00 | 1.98% | 1,220.00 | 1,234.00 | 1,220.00 | 303,301 |
| Apr 25 2024 | 1,210.00 | -12.00 | -0.98% | 1,214.00 | 1,216.00 | 1,200.00 | 361,053 |
| Apr 24 2024 | 1,222.00 | -2.00 | -0.16% | 1,226.00 | 1,228.00 | 1,216.00 | 296,469 |
| Apr 23 2024 | 1,224.00 | 14.00 | 1.16% | 1,206.00 | 1,226.00 | 1,206.00 | 302,174 |
| Apr 22 2024 | 1,210.00 | 8.00 | 0.67% | 1,210.00 | 1,216.00 | 1,204.00 | 271,407 |
| Apr 19 2024 | 1,202.00 | -8.00 | -0.66% | 1,204.00 | 1,204.00 | 1,186.00 | 365,398 |
| Apr 18 2024 | 1,210.00 | 10.00 | 0.83% | 1,202.00 | 1,210.00 | 1,196.00 | 258,240 |
| Apr 17 2024 | 1,200.00 | -4.00 | -0.33% | 1,204.00 | 1,210.00 | 1,198.00 | 487,828 |
| Apr 16 2024 | 1,204.00 | -14.00 | -1.15% | 1,210.00 | 1,210.00 | 1,196.00 | 337,420 |
| Apr 15 2024 | 1,218.00 | -6.00 | -0.49% | 1,224.00 | 1,226.00 | 1,218.00 | 318,998 |
| Apr 12 2024 | 1,224.00 | 4.00 | 0.33% | 1,226.00 | 1,230.00 | 1,222.00 | 304,944 |
| Apr 11 2024 | 1,220.00 | -4.00 | -0.33% | 1,224.00 | 1,224.00 | 1,218.00 | 198,500 |
| Apr 10 2024 | 1,224.00 | 8.00 | 0.66% | 1,216.00 | 1,228.00 | 1,216.00 | 292,622 |
| Apr 09 2024 | 1,216.00 | -8.00 | -0.65% | 1,226.00 | 1,228.00 | 1,214.00 | 413,914 |
| Apr 08 2024 | 1,224.00 | -2.00 | -0.16% | 1,232.00 | 1,232.00 | 1,220.00 | 589,408 |
| Apr 05 2024 | 1,226.00 | -4.00 | -0.33% | 1,226.00 | 1,228.00 | 1,212.00 | 769,140 |
| Apr 04 2024 | 1,230.00 | -2.00 | -0.16% | 1,232.00 | 1,232.00 | 1,226.00 | 481,786 |
| Apr 03 2024 | 1,232.00 | 6.00 | 0.49% | 1,220.00 | 1,232.00 | 1,220.00 | 568,035 |
| Apr 02 2024 | 1,226.00 | -4.00 | -0.33% | 1,226.00 | 1,236.00 | 1,222.00 | 791,233 |
| Mar 28 2024 | 1,230.00 | 8.00 | 0.65% | 1,220.00 | 1,230.00 | 1,220.00 | 423,224 |
| Mar 27 2024 | 1,222.00 | -2.00 | -0.16% | 1,220.00 | 1,228.00 | 1,220.00 | 503,477 |
| Mar 26 2024 | 1,224.00 | -4.00 | -0.33% | 1,230.00 | 1,230.00 | 1,222.00 | 520,807 |
| Mar 25 2024 | 1,228.00 | 4.00 | 0.33% | 1,218.00 | 1,230.00 | 1,218.00 | 371,803 |
| Mar 22 2024 | 1,224.00 | 4.00 | 0.33% | 1,226.00 | 1,230.00 | 1,222.00 | 784,417 |
| Mar 21 2024 | 1,220.00 | 18.00 | 1.50% | 1,210.00 | 1,222.00 | 1,208.00 | 754,807 |
| Mar 20 2024 | 1,202.00 | 2.00 | 0.17% | 1,204.00 | 1,204.00 | 1,200.00 | 608,283 |
| Mar 19 2024 | 1,200.00 | 0.00 | 0.00% | 1,196.00 | 1,202.00 | 1,196.00 | 755,511 |
| Mar 18 2024 | 1,200.00 | -2.00 | -0.17% | 1,200.00 | 1,206.00 | 1,200.00 | 545,634 |
| Mar 15 2024 | 1,202.00 | 0.00 | 0.00% | 1,198.00 | 1,206.00 | 1,198.00 | 559,540 |
| Mar 14 2024 | 1,202.00 | -2.00 | -0.17% | 1,208.00 | 1,208.00 | 1,198.00 | 318,527 |
| Mar 13 2024 | 1,204.00 | 8.00 | 0.67% | 1,204.00 | 1,204.00 | 1,194.00 | 820,360 |
| Mar 12 2024 | 1,196.00 | 2.00 | 0.17% | 1,198.00 | 1,202.00 | 1,194.00 | 741,844 |
| Mar 11 2024 | 1,194.00 | -4.00 | -0.33% | 1,198.00 | 1,198.00 | 1,188.00 | 436,881 |
| Mar 08 2024 | 1,198.00 | -2.00 | -0.17% | 1,194.00 | 1,200.00 | 1,192.00 | 523,168 |
| Mar 07 2024 | 1,200.00 | 6.00 | 0.50% | 1,198.00 | 1,202.00 | 1,190.00 | 321,989 |
| Mar 06 2024 | 1,194.00 | 10.00 | 0.84% | 1,190.00 | 1,198.00 | 1,184.00 | 256,283 |
| Mar 05 2024 | 1,184.00 | -12.00 | -1.00% | 1,190.00 | 1,196.00 | 1,184.00 | 200,898 |
| Mar 04 2024 | 1,196.00 | 2.00 | 0.17% | 1,188.00 | 1,198.00 | 1,186.00 | 290,787 |
| Mar 01 2024 | 1,194.00 | 14.00 | 1.19% | 1,184.00 | 1,196.00 | 1,184.00 | 296,597 |
| Feb 29 2024 | 1,180.00 | -4.00 | -0.34% | 1,178.00 | 1,190.00 | 1,178.00 | 240,465 |
| Feb 28 2024 | 1,184.00 | -6.00 | -0.50% | 1,198.00 | 1,198.00 | 1,182.00 | 253,122 |
| Feb 27 2024 | 1,190.00 | -2.00 | -0.17% | 1,186.00 | 1,198.00 | 1,182.00 | 320,690 |
| Feb 26 2024 | 1,192.00 | 4.00 | 0.34% | 1,196.00 | 1,196.00 | 1,180.00 | 276,097 |
| Feb 23 2024 | 1,188.00 | -6.00 | -0.50% | 1,194.00 | 1,198.00 | 1,186.00 | 285,549 |
| Feb 22 2024 | 1,194.00 | 22.00 | 1.88% | 1,166.00 | 1,196.00 | 1,166.00 | 237,412 |
| Feb 21 2024 | 1,172.00 | -2.00 | -0.17% | 1,172.00 | 1,174.00 | 1,164.00 | 186,823 |
| Feb 20 2024 | 1,174.00 | -8.00 | -0.68% | 1,186.00 | 1,186.00 | 1,160.00 | 219,203 |
| Feb 19 2024 | 1,182.00 | -4.00 | -0.34% | 1,180.00 | 1,184.00 | 1,174.00 | 183,537 |
| Feb 16 2024 | 1,186.00 | 10.00 | 0.85% | 1,178.00 | 1,194.00 | 1,178.00 | 219,280 |
| Feb 15 2024 | 1,176.00 | 6.00 | 0.51% | 1,168.00 | 1,186.00 | 1,168.00 | 241,823 |
| Feb 14 2024 | 1,170.00 | 10.00 | 0.86% | 1,170.00 | 1,178.00 | 1,158.00 | 650,687 |
| Feb 13 2024 | 1,160.00 | -18.00 | -1.53% | 1,168.00 | 1,172.00 | 1,156.00 | 245,838 |
| Feb 12 2024 | 1,178.00 | 14.00 | 1.20% | 1,170.00 | 1,178.00 | 1,160.00 | 153,215 |
