Anterix

ATEX
🏛️ usa →
21.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.15 22.20 22.15 22.20 1.5K
09:33 22.37 22.37 22.37 22.37 0.2K
09:38 22.12 22.12 22.12 22.12 0.3K
09:39 22.13 22.13 22.13 22.13 0.5K
09:54 22.26 22.26 22.26 22.26 0.2K
10:00 22.28 22.28 22.28 22.28 0.8K
10:07 22.20 22.20 22.20 22.20 0.3K
10:09 22.15 22.15 22.15 22.15 0.2K
10:17 22.16 22.17 22.15 22.15 0.9K
10:18 22.10 22.10 22.10 22.10 0.4K
10:19 22.12 22.12 22.10 22.10 5.5K
10:20 21.99 21.99 21.99 21.99 1.9K
10:22 22.08 22.08 22.08 22.08 0.1K
10:26 22.06 22.06 22.06 22.06 0.3K
10:27 22.01 22.01 22.01 22.01 0.7K
10:28 21.99 21.99 21.99 21.98 5.3K
10:29 21.84 21.84 21.84 21.84 1.6K
10:32 21.97 21.97 21.97 21.97 0.3K
10:33 21.97 21.97 21.97 21.97 0.9K
10:35 21.97 21.97 21.97 21.97 0.3K
10:37 21.95 21.95 21.95 21.95 0.1K
10:38 21.99 21.99 21.99 21.99 5.3K
10:40 21.99 21.99 21.99 21.99 0.8K
10:46 22.03 22.03 22.03 22.03 0.5K
10:50 21.95 21.95 21.95 21.95 0.8K
10:56 21.87 21.87 21.68 21.68 13.8K
10:57 21.71 21.71 21.71 21.71 1.5K
10:59 21.77 21.77 21.77 21.77 0.6K
11:01 21.79 21.79 21.79 21.79 0.9K
11:04 21.75 21.77 21.75 21.77 1.5K
11:06 21.79 21.80 21.79 21.80 0.8K
11:08 21.79 21.79 21.79 21.79 0.2K
11:09 21.82 21.82 21.82 21.82 0.5K
11:14 21.74 21.74 21.74 21.74 1.5K
11:28 21.74 21.74 21.74 21.74 0.7K
11:31 21.74 21.74 21.74 21.74 0.3K
11:33 21.74 21.74 21.74 21.74 0.2K
11:34 21.77 21.77 21.77 21.77 0.5K
11:40 21.78 21.78 21.78 21.78 0.5K
11:44 21.77 21.77 21.77 21.77 0.4K
11:52 21.77 21.77 21.77 21.77 0.4K
11:59 21.70 21.70 21.70 21.70 0.8K
12:00 21.72 21.72 21.72 21.72 1.0K
12:13 21.76 21.76 21.76 21.76 0.4K
12:17 21.72 21.72 21.72 21.72 0.2K
12:19 21.74 21.74 21.74 21.74 0.2K
12:20 21.76 21.76 21.76 21.76 0.6K
12:22 21.80 21.80 21.80 21.80 0.8K
12:27 21.80 21.80 21.80 21.80 0.2K
12:28 21.76 21.76 21.76 21.76 1.4K
12:35 21.79 21.79 21.79 21.79 1.4K
12:51 21.80 21.80 21.80 21.80 1.5K
12:54 21.80 21.80 21.80 21.80 0.3K
12:56 21.80 21.80 21.80 21.80 0.2K
12:57 21.82 21.82 21.82 21.82 0.4K
12:59 21.83 21.83 21.83 21.83 0.7K
13:01 21.87 21.90 21.87 21.90 2.5K
13:05 21.95 21.95 21.95 21.95 0.3K
13:07 21.98 21.98 21.95 21.95 0.3K
13:08 21.93 21.95 21.93 21.95 1.1K
13:09 21.95 21.95 21.95 21.95 0.2K
13:10 21.93 21.93 21.93 21.93 2.1K
13:11 21.93 21.93 21.92 21.92 3.2K
13:12 21.91 21.91 21.91 21.91 0.3K
13:15 21.92 21.92 21.92 21.92 0.7K
13:16 21.95 21.95 21.95 21.95 0.6K
13:17 21.93 21.93 21.93 21.93 0.1K
13:18 21.93 21.93 21.93 21.93 0.2K
13:25 21.92 21.92 21.92 21.92 0.1K
13:27 21.85 21.85 21.85 21.85 1.1K
13:30 21.73 21.75 21.73 21.75 1.1K
13:32 21.82 21.82 21.82 21.82 0.7K
13:33 21.87 21.87 21.87 21.87 0.4K
13:38 21.83 21.83 21.83 21.83 0.4K
13:47 21.81 21.81 21.81 21.81 1.2K
13:59 21.86 21.86 21.86 21.86 0.5K
14:03 21.87 21.87 21.87 21.87 1.4K
14:09 21.87 21.87 21.87 21.87 0.2K
14:12 21.87 21.87 21.87 21.87 0.3K
14:15 21.87 21.87 21.85 21.85 1.3K
14:16 21.84 21.84 21.83 21.83 0.7K
14:17 21.83 21.83 21.82 21.82 3.4K
14:20 21.80 21.80 21.80 21.80 2.4K
14:23 21.78 21.78 21.75 21.75 2.1K
14:33 21.75 21.75 21.75 21.75 0.7K
14:34 21.82 21.82 21.82 21.82 0.4K
14:36 21.80 21.80 21.80 21.80 0.2K
14:38 21.80 21.80 21.80 21.80 0.8K
14:41 21.80 21.80 21.78 21.78 1.4K
14:46 21.75 21.75 21.75 21.75 0.5K
14:50 21.75 21.75 21.75 21.75 0.9K
14:52 21.76 21.76 21.76 21.76 0.1K
14:53 21.75 21.75 21.75 21.75 0.3K
14:54 21.74 21.74 21.74 21.74 0.2K
14:55 21.75 21.77 21.75 21.77 1.2K
15:00 21.76 21.76 21.76 21.76 0.6K
15:02 21.78 21.78 21.78 21.78 0.4K
15:06 21.76 21.76 21.76 21.76 0.2K
15:08 21.73 21.73 21.73 21.73 2.0K
15:09 21.69 21.69 21.69 21.69 0.6K
15:11 21.68 21.68 21.68 21.68 1.0K
15:13 21.68 21.68 21.68 21.68 0.2K
15:18 21.65 21.65 21.65 21.65 0.1K
15:20 21.68 21.68 21.65 21.65 2.0K
15:24 21.63 21.63 21.63 21.63 1.1K
15:26 21.62 21.62 21.62 21.62 0.3K
15:29 21.61 21.61 21.61 21.61 0.3K
15:30 21.61 21.76 21.61 21.76 3.4K
15:31 21.74 21.74 21.73 21.73 1.4K
15:32 21.71 21.71 21.71 21.71 0.3K
15:33 21.71 21.71 21.71 21.71 1.2K
15:35 21.64 21.64 21.64 21.64 0.4K
15:37 21.63 21.63 21.63 21.63 0.4K
15:38 21.63 21.63 21.63 21.63 0.2K
15:39 21.63 21.63 21.59 21.59 0.6K
15:40 21.57 21.57 21.57 21.57 0.6K
15:41 21.58 21.58 21.58 21.58 2.9K
15:42 21.58 21.58 21.58 21.58 0.2K
15:43 21.59 21.59 21.55 21.55 1.7K
15:47 21.59 21.60 21.59 21.60 0.5K
15:48 21.60 21.60 21.60 21.60 0.3K
15:49 21.70 21.70 21.67 21.67 1.4K
15:50 21.68 21.70 21.65 21.66 2.6K
15:51 21.67 21.67 21.67 21.67 0.1K
15:52 21.68 21.68 21.64 21.66 1.6K
15:53 21.68 21.68 21.68 21.68 0.6K
15:54 21.64 21.67 21.64 21.65 1.4K
15:55 21.64 21.64 21.59 21.60 5.0K
15:56 21.60 21.62 21.60 21.61 1.3K
15:57 21.61 21.64 21.60 21.60 4.3K
15:58 21.58 21.58 21.58 21.58 0.3K
15:59 21.60 21.63 21.59 21.63 22.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 21.80 22.29 21.61 21.92 0.3M
2025-09-26 22.15 22.37 21.55 21.63 0.2M
2025-09-25 22.55 22.55 22.03 22.14 0.1M
2025-09-24 22.80 23.04 22.49 22.72 0.2M
2025-09-23 23.14 23.93 22.66 22.74 0.3M
2025-09-22 22.14 23.35 21.79 23.17 0.4M
2025-09-19 22.42 23.27 21.83 22.25 0.6M
2025-09-18 21.10 21.62 21.10 21.45 0.2M
2025-09-17 21.11 21.93 21.11 21.33 0.2M
2025-09-16 21.49 21.55 21.06 21.16 0.1M
2025-09-15 21.20 21.62 21.03 21.49 0.2M
2025-09-12 21.51 21.72 20.98 21.07 0.1M
2025-09-11 21.21 21.86 21.21 21.59 0.2M
2025-09-10 21.55 21.72 20.91 21.19 0.3M
2025-09-09 22.25 22.25 21.62 21.69 0.1M
2025-09-08 22.17 22.23 21.80 22.05 0.1M
2025-09-05 22.35 23.00 21.86 21.97 0.2M
2025-09-04 22.43 22.80 22.11 22.27 0.2M
2025-09-03 22.51 22.70 22.18 22.47 0.2M
2025-09-02 23.60 23.94 22.64 22.67 0.2M
2025-08-29 23.37 23.94 22.92 23.74 0.2M
2025-08-28 23.55 23.75 22.91 23.32 0.3M
2025-08-27 22.76 23.81 22.60 23.64 0.2M
2025-08-26 22.55 24.35 22.55 22.76 0.6M
2025-08-25 22.38 22.67 22.13 22.37 0.2M
2025-08-22 22.17 22.82 22.01 22.45 0.2M
2025-08-21 20.98 22.15 20.90 22.04 0.2M
2025-08-20 21.92 22.29 21.19 21.23 0.2M
2025-08-19 22.35 22.70 21.93 22.01 0.2M
2025-08-18 22.31 22.53 21.92 22.23 0.2M
2025-08-15 21.76 22.44 21.37 22.34 0.3M
2025-08-14 21.01 21.95 20.75 21.69 0.2M
2025-08-13 22.67 23.20 20.71 21.41 0.4M
2025-08-12 21.59 22.46 21.27 22.40 0.3M
2025-08-11 21.23 21.60 20.64 20.96 0.1M
2025-08-08 21.22 21.90 20.82 21.13 0.2M
2025-08-07 21.83 21.96 20.87 21.28 0.3M
2025-08-06 21.95 22.04 21.75 21.85 0.1M
2025-08-05 22.24 22.26 21.73 21.89 0.1M
2025-08-04 21.88 22.22 21.83 22.16 0.1M
2025-08-01 22.39 22.39 21.43 21.86 0.2M
2025-07-31 21.67 22.35 21.54 22.21 0.2M
2025-07-30 21.58 22.28 21.26 21.78 0.1M
2025-07-29 21.85 22.18 21.44 21.62 0.2M
2025-07-28 21.24 22.00 20.61 21.83 0.2M
2025-07-25 21.39 21.79 21.05 21.20 0.2M
2025-07-24 22.17 22.24 21.45 21.47 0.2M
2025-07-23 22.06 22.47 21.69 22.37 0.2M
2025-07-22 22.48 22.95 22.01 22.04 0.2M
2025-07-21 23.00 23.10 22.21 22.56 0.2M
2025-07-18 22.89 23.34 22.50 22.84 0.2M
2025-07-17 23.11 23.53 22.67 22.78 0.2M
2025-07-16 23.76 23.81 22.80 23.11 0.2M
2025-07-15 23.68 24.05 23.10 23.58 0.2M
2025-07-14 24.00 24.08 23.40 23.50 0.2M
2025-07-11 24.09 24.38 23.73 23.96 0.1M
2025-07-10 24.62 24.69 23.93 24.13 0.1M
2025-07-09 24.80 24.81 24.20 24.48 0.1M
2025-07-08 24.46 24.72 24.00 24.68 0.2M
2025-07-07 25.00 25.02 23.96 24.46 0.3M
2025-07-03 25.12 25.54 24.92 25.23 0.1M
2025-07-02 25.00 25.69 24.84 25.08 0.2M
2025-07-01 25.53 25.72 24.33 24.97 0.3M
2025-06-30 25.79 25.86 25.17 25.65 0.2M
2025-06-27 26.59 26.78 25.34 25.68 0.7M
2025-06-26 26.79 26.79 25.26 26.34 0.3M
2025-06-25 29.45 29.59 25.88 26.79 0.4M
2025-06-24 28.51 29.14 28.08 28.78 0.3M
2025-06-23 27.53 28.69 27.53 28.34 0.1M
2025-06-20 27.45 28.07 27.33 27.61 0.1M
2025-06-18 28.25 28.69 27.31 27.45 0.2M
2025-06-17 27.72 28.35 27.45 28.15 0.1M
2025-06-16 27.65 28.25 27.20 27.97 0.1M
2025-06-13 27.15 27.57 26.63 26.95 0.1M
2025-06-12 27.18 27.52 26.86 27.32 0.1M
2025-06-11 28.54 28.58 27.21 27.25 0.1M
2025-06-10 27.99 28.62 27.89 28.38 0.1M
2025-06-09 28.04 28.63 27.81 27.83 0.1M
2025-06-06 27.45 27.96 27.45 27.84 0.1M
2025-06-05 26.98 27.76 26.93 27.36 0.1M
2025-06-04 26.80 27.14 26.63 26.99 0.1M
2025-06-03 25.90 26.99 25.90 26.68 0.1M
2025-06-02 26.57 26.57 25.32 25.82 0.4M
2025-05-30 26.84 27.68 26.50 26.59 0.1M
2025-05-29 27.40 27.74 26.65 26.95 0.2M
2025-05-28 27.78 27.83 27.20 27.26 0.1M
2025-05-27 27.39 28.17 27.20 27.69 0.1M
2025-05-23 27.77 28.46 27.02 27.10 0.1M
2025-05-22 28.02 28.61 27.96 27.97 0.1M
2025-05-21 28.67 28.87 27.60 27.99 0.1M
2025-05-20 28.27 29.14 27.90 28.76 0.1M
2025-05-19 28.13 28.71 27.88 28.23 0.1M
2025-05-16 28.85 29.03 28.21 28.42 0.1M
2025-05-15 28.11 28.94 28.00 28.81 0.1M
2025-05-14 28.25 29.05 27.88 28.06 0.1M
2025-05-13 29.24 29.82 27.72 28.39 0.2M
2025-05-12 29.42 29.61 28.77 29.01 0.1M
2025-05-09 28.65 29.25 28.50 28.82 0.1M
2025-05-08 28.75 28.77 27.31 28.52 0.2M
2025-05-07 29.47 29.52 28.45 28.64 0.1M
2025-05-06 29.14 29.49 28.97 29.27 0.1M
2025-05-05 29.66 31.61 29.18 29.48 0.1M
2025-05-02 30.19 30.52 29.78 29.84 0.1M
2025-05-01 29.78 30.18 29.40 29.96 0.1M
2025-04-30 29.12 29.92 28.50 29.85 0.2M
2025-04-29 29.43 29.56 29.05 29.20 0.1M
2025-04-28 29.15 29.67 28.75 29.58 0.2M
2025-04-25 29.83 29.83 28.86 29.15 0.1M
2025-04-24 30.00 30.45 29.88 30.12 0.2M
2025-04-23 30.34 31.24 29.74 29.80 0.1M
2025-04-22 30.39 30.65 29.54 29.71 0.2M
2025-04-21 32.14 32.46 30.02 30.09 0.1M
2025-04-17 32.35 32.91 32.28 32.58 0.1M
2025-04-16 32.42 32.95 32.12 32.31 0.1M
2025-04-15 32.54 33.95 32.41 32.55 0.1M
2025-04-14 33.01 35.46 32.31 32.71 0.1M
2025-04-11 32.80 33.23 32.11 32.63 0.1M
2025-04-10 32.69 33.40 31.95 32.76 0.1M
2025-04-09 31.45 33.70 30.55 32.99 0.2M
2025-04-08 33.49 33.88 31.44 31.97 0.2M
2025-04-07 32.22 34.20 30.02 32.76 0.2M
2025-04-04 34.58 36.20 33.01 33.76 0.2M
2025-04-03 35.35 35.99 34.75 35.60 0.2M
2025-04-02 36.14 36.88 36.14 36.62 0.2M
2025-04-01 36.71 37.25 36.12 36.65 0.2M
2025-03-31 35.86 37.94 35.76 36.60 0.3M
2025-03-28 37.72 37.72 35.63 35.76 0.1M
2025-03-27 37.30 37.58 37.00 37.51 0.2M
2025-03-26 37.37 37.74 37.14 37.37 0.1M
2025-03-25 38.11 38.86 37.20 37.37 0.1M
2025-03-24 38.19 39.52 37.80 38.14 0.1M
2025-03-21 37.75 38.18 37.02 37.80 0.3M
2025-03-20 38.40 38.75 38.05 38.20 0.1M
2025-03-19 38.97 39.35 38.60 38.63 0.1M
2025-03-18 39.54 39.54 38.43 38.98 0.1M
2025-03-17 37.84 39.59 37.84 39.46 0.2M
2025-03-14 37.40 38.07 36.88 37.97 0.2M
2025-03-13 37.48 37.84 37.17 37.35 0.1M
2025-03-12 37.84 38.95 36.50 37.35 0.3M
2025-03-11 37.81 38.00 37.25 37.65 0.2M
2025-03-10 39.00 39.23 36.81 38.02 0.3M
2025-03-07 38.77 39.62 38.36 39.25 0.2M
2025-03-06 38.38 39.12 38.04 38.86 0.1M
2025-03-05 37.76 39.37 37.49 38.94 0.3M
2025-03-04 37.85 38.87 37.36 37.83 0.2M
2025-03-03 38.99 39.08 38.06 38.11 0.1M
2025-02-28 38.33 39.10 38.33 39.00 0.1M
2025-02-27 39.00 39.13 38.10 38.37 0.1M
2025-02-26 37.54 39.26 37.40 38.96 0.1M
2025-02-25 38.78 38.81 37.00 37.47 0.4M
2025-02-24 39.44 39.52 38.57 38.60 0.2M
2025-02-21 40.37 40.37 38.66 39.05 0.3M
2025-02-20 41.68 42.91 40.31 40.39 0.5M
2025-02-19 41.32 42.37 41.08 41.99 0.2M
2025-02-18 41.89 42.70 41.00 41.34 0.2M
2025-02-14 40.49 42.40 39.52 41.66 0.2M
2025-02-13 36.90 40.92 36.86 40.52 0.4M
2025-02-12 36.00 39.50 35.84 35.91 0.7M
2025-02-11 35.50 39.72 35.25 36.16 0.9M
2025-02-10 28.75 29.31 28.22 28.52 0.1M
2025-02-07 28.55 29.15 28.06 28.55 0.1M
2025-02-06 28.56 28.78 28.24 28.60 0.0M
2025-02-05 28.55 29.48 28.10 28.62 0.1M
2025-02-04 29.00 29.00 28.03 28.32 0.1M
2025-02-03 28.16 29.99 27.72 28.83 0.1M
2025-01-31 29.05 29.69 28.48 28.57 0.1M
2025-01-30 29.37 29.37 28.75 29.01 0.1M
2025-01-29 29.45 29.90 28.98 29.23 0.1M
2025-01-28 29.17 30.02 29.04 29.45 0.1M
2025-01-27 29.76 30.43 29.02 29.27 0.1M
2025-01-24 29.55 29.83 28.90 29.81 0.1M
2025-01-23 29.76 30.31 28.99 29.52 0.1M
2025-01-22 30.69 30.69 29.79 29.84 0.1M
2025-01-21 31.39 31.49 30.38 30.83 0.1M
2025-01-17 28.03 32.74 27.50 30.99 0.9M
2025-01-16 28.13 28.13 27.37 27.83 0.1M
2025-01-15 28.40 29.30 27.72 27.73 0.1M
2025-01-14 28.04 28.44 27.38 27.94 0.1M
2025-01-13 28.60 29.43 27.82 27.93 0.2M
2025-01-10 29.45 29.45 28.38 28.80 0.1M
2025-01-08 29.25 29.79 28.80 29.74 0.1M
2025-01-07 29.69 30.30 28.83 29.33 0.1M
2025-01-06 30.30 30.72 29.66 29.66 0.1M
2025-01-03 30.10 30.51 29.66 30.27 0.1M
2025-01-02 31.04 31.35 29.90 30.05 0.1M