Altice USA

ATUS
🏛️ germany →
2.10
Last Update: 2025-09-30
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
2022-12-29 4.18 4.28 4.18 4.28 0.0M
2022-12-28 4.12 4.14 4.12 4.14 0.0M
2022-12-27 4.18 4.18 4.18 4.18 0.0M
2022-12-15 3.70 3.70 3.68 3.68 0.0M
2022-12-14 4.04 4.04 3.82 3.82 0.0M
2022-12-13 3.90 4.00 3.88 4.00 0.0M
2022-12-07 3.60 3.60 3.60 3.60 0.0M
2022-12-06 3.84 3.84 3.70 3.70 0.0M
2022-12-02 3.88 4.12 3.88 4.04 0.0M
2022-12-01 4.34 4.34 3.86 3.86 0.0M
2022-11-29 4.30 4.30 4.30 4.30 0.0M
2022-11-28 4.42 4.42 4.42 4.42 0.0M
2022-11-23 4.32 4.32 4.32 4.32 0.0M
2022-11-18 4.18 4.18 4.16 4.16 0.0M
2022-11-17 4.36 4.36 4.36 4.36 0.0M
2022-11-16 4.36 4.36 4.30 4.30 0.0M
2022-11-15 4.88 4.90 4.88 4.90 0.0M
2022-11-14 5.00 5.00 5.00 5.00 0.0M
2022-11-11 4.82 4.82 4.82 4.82 0.0M
2022-11-10 4.78 4.88 4.78 4.86 0.0M
2022-11-08 4.72 4.72 4.72 4.72 0.0M
2022-11-07 4.74 4.74 4.74 4.74 0.0M
2022-11-04 4.70 4.70 4.64 4.64 0.0M
2022-11-03 4.90 4.90 4.60 4.60 0.0M
2022-11-02 6.80 6.80 6.70 6.70 0.0M
2022-11-01 6.85 6.85 6.85 6.85 0.0M
2022-10-31 6.65 6.65 6.65 6.65 0.0M
2022-10-28 6.60 6.60 6.60 6.60 0.0M
2022-10-27 6.70 6.70 6.70 6.70 0.0M
2022-10-26 6.20 6.20 6.20 6.20 0.0M
2022-10-25 6.10 6.10 6.10 6.10 0.0M
2022-10-19 5.85 5.85 5.75 5.75 0.0M
2022-10-18 5.65 5.65 5.65 5.65 0.0M
2022-10-17 5.65 5.65 5.65 5.65 0.0M
2022-10-13 5.50 5.60 5.50 5.50 0.0M
2022-10-05 6.30 6.35 6.15 6.15 0.0M
2022-10-03 5.90 5.95 5.90 5.90 0.0M
2022-09-30 5.90 5.90 5.90 5.90 0.0M
2022-09-29 5.85 5.85 5.75 5.80 0.0M
2022-09-26 6.65 6.65 6.65 6.65 0.0M
2022-09-23 7.40 7.40 7.30 7.30 0.0M
2022-09-22 7.40 7.40 7.25 7.25 0.0M
2022-09-21 7.85 7.85 7.60 7.60 0.0M
2022-09-16 8.65 8.65 8.65 8.65 0.0M
2022-09-15 8.85 9.25 8.85 9.25 0.0M
2022-09-14 9.40 9.40 8.90 8.90 0.0M
2022-09-12 10.60 10.60 10.60 10.60 0.0M
2022-09-06 9.80 9.80 9.80 9.80 0.0M
2022-09-05 10.00 10.00 10.00 10.00 0.0M
2022-08-17 10.90 10.90 10.60 10.60 0.0M
2022-08-12 11.10 11.10 11.10 11.10 0.0M
2022-08-11 11.40 11.40 11.40 11.40 0.0M
2022-08-10 10.30 10.60 10.30 10.60 0.0M
2022-07-21 11.50 11.50 11.50 11.50 0.0M
2022-07-01 8.80 8.80 8.80 8.80 0.0M
2022-06-24 9.00 9.00 9.00 9.00 0.0M
2022-06-22 7.75 7.75 7.75 7.75 0.0M
2022-06-21 8.40 8.40 8.20 8.20 0.0M
2022-06-20 8.30 8.35 8.20 8.35 0.0M
2022-06-17 7.50 8.20 7.50 8.20 0.0M
2022-06-16 7.50 7.50 7.40 7.40 0.0M
2022-06-15 8.70 8.75 8.70 8.75 0.0M
2022-06-09 10.10 10.30 10.10 10.30 0.0M
2022-06-08 10.20 10.20 10.20 10.20 0.0M
2022-05-27 10.90 10.90 10.90 10.90 0.0M
2022-05-25 9.65 9.65 9.65 9.65 0.0M
2022-05-20 10.40 10.40 10.40 10.40 0.0M
2022-05-13 9.25 9.25 9.25 9.25 0.0M
2022-05-05 9.85 9.85 9.85 9.85 0.0M
2022-05-02 8.85 9.00 8.85 9.00 0.0M
2022-04-29 9.40 9.40 9.15 9.15 0.0M
2022-04-28 9.75 9.75 9.45 9.45 0.0M
2022-04-26 10.10 10.10 10.10 10.10 0.0M
2022-04-19 10.80 10.80 10.80 10.80 0.0M
2022-04-13 10.90 11.10 10.90 11.10 0.0M
2022-04-07 10.60 10.60 10.40 10.60 0.0M
2022-04-06 11.40 11.40 11.40 11.40 0.0M
2022-04-05 11.80 11.80 11.50 11.50 0.0M
2022-04-04 11.20 11.70 11.20 11.70 0.0M
2022-04-01 11.10 11.20 10.90 11.20 0.0M
2022-03-30 11.00 11.00 10.90 10.90 0.0M
2022-03-23 11.00 11.00 10.70 10.70 0.0M
2022-03-21 10.50 10.50 10.50 10.50 0.0M
2022-03-07 10.10 10.10 10.10 10.10 0.0M
2022-02-24 9.70 9.70 9.70 9.70 0.0M
2022-02-23 9.60 9.85 9.60 9.85 0.0M
2022-02-22 9.95 9.95 9.95 9.95 0.0M
2022-02-21 10.10 10.10 10.10 10.10 0.0M
2022-02-17 11.80 11.80 9.90 9.90 0.0M
2022-02-11 13.00 13.00 13.00 13.00 0.0M
2022-02-03 12.90 12.90 12.90 12.90 0.0M
2022-02-02 13.40 13.40 13.10 13.10 0.0M
2022-02-01 12.70 12.70 12.70 12.70 0.0M
2022-01-31 12.00 12.10 12.00 12.10 0.0M
2022-01-28 11.80 12.10 11.80 12.10 0.0M
2022-01-27 12.10 12.10 12.10 12.10 0.0M
2022-01-26 12.80 12.80 12.80 12.80 0.0M
2022-01-24 12.40 12.40 12.30 12.40 0.0M
2022-01-21 13.30 13.30 12.90 12.90 0.0M
2022-01-17 13.70 13.70 13.70 13.70 0.0M
2022-01-13 14.00 14.00 14.00 14.00 0.0M
2022-01-12 14.30 14.30 14.30 14.30 0.0M
2022-01-06 14.60 14.60 14.40 14.40 0.0M