ATS Corporation

ATS
🏛️ usa →
26.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 43.70 43.70 43.07 43.07 0.0M
2023-12-28 43.39 43.66 42.88 43.61 0.1M
2023-12-27 43.72 44.07 43.24 43.46 0.0M
2023-12-26 43.00 44.30 42.59 43.87 0.0M
2023-12-22 43.54 43.62 42.90 42.94 0.0M
2023-12-21 43.17 43.95 42.85 43.14 0.1M
2023-12-20 44.12 44.58 42.74 42.80 0.1M
2023-12-19 43.01 44.12 43.01 44.05 0.1M
2023-12-18 42.94 42.94 42.13 42.80 0.1M
2023-12-15 42.90 43.06 42.48 42.92 0.1M
2023-12-14 41.42 42.92 41.42 42.61 0.1M
2023-12-13 40.30 41.50 39.81 41.37 0.0M
2023-12-12 39.85 39.96 39.50 39.80 0.0M
2023-12-11 38.75 40.11 38.50 40.01 0.1M
2023-12-08 39.21 39.69 38.67 38.80 0.0M
2023-12-07 39.43 39.99 39.07 39.19 0.1M
2023-12-06 39.46 40.12 39.29 39.61 0.0M
2023-12-05 39.93 40.01 38.82 39.03 0.0M
2023-12-04 39.81 40.57 39.81 40.22 0.1M
2023-12-01 39.34 40.39 39.34 40.16 0.0M
2023-11-30 39.19 39.85 39.04 39.26 0.1M
2023-11-29 38.89 39.47 38.73 39.16 0.0M
2023-11-28 39.26 40.13 39.07 39.13 0.0M
2023-11-27 39.50 39.63 39.09 39.35 0.1M
2023-11-24 39.10 39.61 39.06 39.47 0.0M
2023-11-22 38.78 39.23 38.78 38.99 0.0M
2023-11-21 38.79 38.96 38.48 38.91 0.0M
2023-11-20 38.81 39.07 38.51 39.00 0.1M
2023-11-17 39.45 39.45 38.45 38.67 0.1M
2023-11-16 38.66 39.19 38.30 38.83 0.1M
2023-11-15 38.29 39.11 38.17 38.62 0.1M
2023-11-14 37.03 38.89 37.03 38.57 0.1M
2023-11-13 36.70 36.83 36.21 36.52 0.1M
2023-11-10 35.91 37.08 35.59 37.04 0.1M
2023-11-09 37.56 37.56 35.42 35.59 0.1M
2023-11-08 33.98 37.34 33.98 37.23 0.2M
2023-11-07 34.21 34.24 33.80 33.83 0.1M
2023-11-06 34.54 34.58 33.66 34.46 0.1M
2023-11-03 34.59 35.24 34.27 34.40 0.1M
2023-11-02 33.99 34.59 33.14 33.37 0.2M
2023-11-01 33.74 34.25 33.02 33.28 0.1M
2023-10-31 33.94 33.94 33.30 33.71 0.2M
2023-10-30 34.58 35.00 34.04 34.15 0.1M
2023-10-27 34.40 34.64 34.07 34.53 0.1M
2023-10-26 35.02 35.31 34.13 34.39 0.1M
2023-10-25 35.14 35.56 34.99 35.15 0.1M
2023-10-24 35.27 35.55 34.77 35.46 0.1M
2023-10-23 35.40 36.03 35.20 35.34 0.1M
2023-10-20 35.93 36.14 35.02 35.45 0.0M
2023-10-19 36.23 36.75 35.88 36.04 0.2M
2023-10-18 38.14 38.14 35.97 36.02 0.1M
2023-10-17 38.27 38.81 38.18 38.53 0.1M
2023-10-16 39.30 39.40 38.42 38.46 0.1M
2023-10-13 39.76 39.76 38.94 39.29 0.1M
2023-10-12 41.12 41.12 39.41 39.54 0.0M
2023-10-11 40.70 41.08 40.50 40.81 0.0M
2023-10-10 39.94 40.82 39.94 40.40 0.0M
2023-10-09 40.17 40.17 39.53 39.85 0.0M
2023-10-06 39.79 40.32 39.38 40.16 0.1M
2023-10-05 39.73 40.40 39.73 40.17 0.0M
2023-10-04 39.90 39.90 39.12 39.77 0.0M
2023-10-03 40.20 40.42 39.33 39.95 0.0M
2023-10-02 42.17 42.28 40.02 40.08 0.0M
2023-09-29 43.48 43.50 42.58 42.62 0.0M
2023-09-28 43.45 43.60 43.17 43.24 0.0M
2023-09-27 43.34 43.47 42.76 42.77 0.0M
2023-09-26 44.12 44.32 43.05 43.12 0.1M
2023-09-25 44.00 44.67 44.00 44.41 0.0M
2023-09-22 43.07 44.68 43.07 44.20 0.0M
2023-09-21 43.56 44.20 42.67 42.72 0.2M
2023-09-20 43.57 44.47 43.57 44.11 0.0M
2023-09-19 45.35 45.35 42.21 43.40 0.0M
2023-09-18 44.20 45.38 44.19 45.05 0.0M
2023-09-15 43.65 44.43 43.65 44.29 0.0M
2023-09-14 43.44 43.75 43.05 43.71 0.0M
2023-09-13 43.73 43.73 42.49 43.01 0.0M
2023-09-12 43.32 43.97 43.32 43.64 0.0M
2023-09-11 43.02 43.31 42.39 43.22 0.1M
2023-09-08 44.10 44.10 42.65 42.65 0.0M
2023-09-07 44.64 44.72 43.61 43.94 0.0M
2023-09-06 44.98 44.98 44.11 44.51 0.0M
2023-09-05 45.00 45.18 44.59 44.92 0.0M
2023-09-01 45.22 45.22 44.14 45.00 0.0M
2023-08-31 44.00 45.23 44.00 44.84 0.1M
2023-08-30 43.91 44.16 43.55 43.95 0.0M
2023-08-29 42.74 43.85 42.74 43.67 0.0M
2023-08-28 42.75 42.95 42.49 42.89 0.0M
2023-08-25 42.69 43.11 42.35 42.94 0.0M
2023-08-24 42.33 42.70 42.09 42.42 0.0M
2023-08-23 41.46 42.29 41.41 42.22 0.0M
2023-08-22 40.22 41.33 40.22 41.29 0.0M
2023-08-21 40.82 40.82 39.81 40.23 0.0M
2023-08-18 40.17 40.89 40.17 40.58 0.0M
2023-08-17 40.58 41.10 40.40 40.59 0.0M
2023-08-16 41.87 41.87 40.51 40.52 0.0M
2023-08-15 42.19 42.51 41.50 41.56 0.0M
2023-08-14 43.24 43.24 42.42 42.58 0.0M
2023-08-11 43.21 43.92 43.21 43.50 0.1M
2023-08-10 44.46 44.46 43.59 43.59 0.0M
2023-08-09 42.24 44.62 41.73 44.36 0.1M
2023-08-08 42.40 42.40 40.83 41.89 0.0M
2023-08-07 42.52 42.85 42.45 42.73 0.0M
2023-08-04 43.00 43.32 42.17 42.17 0.0M
2023-08-03 43.43 43.43 42.62 42.78 0.0M
2023-08-02 45.24 45.24 43.37 43.48 0.0M
2023-08-01 45.07 45.86 44.54 45.68 0.0M
2023-07-31 45.70 45.97 45.22 45.40 0.0M
2023-07-28 44.81 45.68 44.81 45.42 0.0M
2023-07-27 45.96 45.96 44.54 44.60 0.1M
2023-07-26 44.88 46.28 44.88 45.73 0.0M
2023-07-25 46.94 46.99 44.63 44.70 0.0M
2023-07-24 47.27 47.39 46.94 46.97 0.0M
2023-07-21 47.54 47.78 47.19 47.25 0.0M
2023-07-20 48.30 48.30 47.21 47.42 0.0M
2023-07-19 48.85 48.88 47.95 48.27 0.0M
2023-07-18 48.31 48.89 47.96 48.73 0.0M
2023-07-17 47.01 48.29 47.01 48.12 0.0M
2023-07-14 47.81 47.81 46.90 47.07 0.0M
2023-07-13 47.51 47.92 47.14 47.91 0.0M
2023-07-12 46.35 47.63 46.35 47.40 0.0M
2023-07-11 45.93 46.35 45.45 46.07 0.0M
2023-07-10 44.70 45.81 44.68 45.63 0.0M
2023-07-07 44.51 45.31 44.48 44.91 0.0M
2023-07-06 44.94 44.94 44.51 44.58 0.0M
2023-07-05 46.63 46.63 44.43 45.10 0.0M
2023-07-03 46.30 47.63 45.88 46.41 0.4M
2023-06-30 45.95 46.13 45.12 46.09 0.0M
2023-06-29 45.00 45.78 45.00 45.66 0.0M
2023-06-28 45.49 45.49 44.47 44.79 0.0M
2023-06-27 45.34 45.82 44.94 45.39 0.0M
2023-06-26 45.53 45.79 45.08 45.28 0.0M
2023-06-23 46.80 46.80 45.25 45.70 0.0M
2023-06-22 48.20 48.44 46.65 47.41 0.0M
2023-06-21 46.87 48.26 46.79 48.11 0.1M
2023-06-20 46.32 47.22 46.32 46.97 0.0M
2023-06-16 44.57 45.86 44.56 45.69 0.1M
2023-06-15 43.82 44.36 43.03 44.33 0.1M
2023-06-14 44.52 44.68 42.81 43.73 0.0M
2023-06-13 43.92 44.47 43.92 44.23 0.0M
2023-06-12 43.20 43.76 42.97 43.36 0.0M
2023-06-09 44.83 44.83 42.94 43.42 0.0M
2023-06-08 44.74 44.74 44.25 44.44 0.0M
2023-06-07 45.95 45.95 44.15 44.61 0.0M
2023-06-06 45.07 45.76 45.07 45.72 0.2M
2023-06-05 44.80 45.80 44.57 45.39 0.0M
2023-06-02 44.90 45.20 44.54 44.82 0.0M
2023-06-01 44.00 44.82 43.89 44.45 0.1M
2023-05-31 43.28 43.90 42.72 43.79 0.1M
2023-05-30 43.99 44.55 43.26 43.92 0.3M
2023-05-26 42.55 44.32 42.55 43.01 0.3M
2023-05-25 41.10 43.85 40.50 43.11 1.9M