Anterix

ATEX
🏛️ usa →
22.29
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 35.61 37.84 35.61 37.48 99.4K
09:31 37.67 38.53 37.67 38.20 22.7K
09:32 38.73 39.42 38.53 39.40 18.2K
09:33 39.17 39.50 38.84 39.50 14.1K
09:34 39.50 39.51 38.47 38.47 24.8K
09:35 38.78 39.50 38.53 39.16 25.0K
09:36 39.26 39.27 37.35 37.35 20.9K
09:37 37.35 37.76 37.01 37.42 2.0K
09:38 37.42 37.78 37.42 37.50 3.2K
09:39 37.52 37.89 37.50 37.77 5.3K
09:40 37.75 37.75 37.46 37.46 6.5K
09:41 37.43 37.60 37.22 37.39 3.5K
09:42 37.00 37.03 36.79 37.03 7.9K
09:43 36.75 36.78 36.31 36.78 5.0K
09:44 36.62 37.20 36.62 37.20 6.5K
09:45 37.20 37.30 36.51 36.56 14.0K
09:46 36.83 37.04 36.83 37.04 3.6K
09:47 37.04 37.25 36.68 37.25 4.0K
09:48 37.03 37.03 36.87 36.87 2.0K
09:50 36.67 36.67 36.14 36.20 6.8K
09:51 36.32 36.33 36.25 36.25 5.5K
09:52 36.25 36.82 36.25 36.71 8.8K
09:53 36.79 36.79 36.71 36.71 2.1K
09:54 36.42 36.42 36.36 36.35 0.9K
09:56 36.00 36.43 36.00 36.43 3.0K
09:57 36.18 36.18 36.18 36.17 0.5K
09:59 36.33 36.48 36.12 36.12 1.9K
10:00 36.12 36.13 36.12 36.13 3.4K
10:01 36.08 36.08 36.00 36.00 2.8K
10:02 36.14 36.25 36.14 36.19 10.2K
10:03 36.19 36.19 36.19 36.19 0.2K
10:04 36.19 36.35 36.11 36.27 3.4K
10:05 36.20 36.20 36.18 36.17 2.2K
10:06 36.16 36.16 36.16 36.16 0.4K
10:07 36.03 36.27 36.03 36.07 1.4K
10:08 36.15 36.20 35.90 35.90 4.8K
10:09 36.08 36.15 36.08 36.15 0.4K
10:10 36.03 36.03 35.88 35.99 2.2K
10:11 35.69 35.98 35.69 35.98 5.4K
10:12 35.61 35.61 35.25 35.25 2.6K
10:13 35.35 35.67 35.35 35.67 2.1K
10:14 35.67 35.87 35.67 35.87 2.2K
10:15 35.89 35.91 35.63 35.63 1.8K
10:17 35.50 35.76 35.50 35.76 1.4K
10:18 35.78 35.78 35.72 35.72 0.5K
10:19 35.72 35.72 35.72 35.72 0.2K
10:20 35.72 35.72 35.72 35.72 0.8K
10:21 35.78 35.86 35.78 35.86 0.7K
10:22 36.04 36.04 36.04 36.04 2.0K
10:23 36.04 36.04 36.04 36.04 0.3K
10:24 35.77 35.77 35.77 35.77 0.6K
10:25 35.62 36.04 35.62 36.04 0.2K
10:26 36.04 36.04 36.04 36.04 0.6K
10:27 35.92 36.03 35.92 36.03 2.8K
10:28 36.03 36.05 36.03 36.03 0.4K
10:29 36.03 36.04 36.02 36.04 1.1K
10:30 36.03 36.03 36.03 36.03 0.9K
10:31 36.03 36.20 36.03 36.20 1.8K
10:32 36.20 36.20 36.08 36.17 1.4K
10:33 36.09 36.23 36.09 36.18 1.6K
10:34 36.18 36.26 36.09 36.26 0.8K
10:35 36.20 36.48 36.20 36.48 2.7K
10:36 36.47 36.52 36.44 36.44 2.3K
10:38 36.19 36.19 35.94 35.94 1.3K
10:39 35.94 36.10 35.94 36.10 0.8K
10:40 35.90 35.90 35.90 35.90 0.7K
10:41 36.00 36.15 36.00 36.15 2.9K
10:42 36.15 36.15 36.15 36.15 0.5K
10:44 35.96 36.07 35.89 35.89 0.9K
10:45 35.85 35.85 35.85 35.85 0.6K
10:47 35.71 35.71 35.70 35.70 0.6K
10:48 35.79 35.88 35.78 35.83 1.2K
10:49 35.66 35.66 35.57 35.57 1.6K
10:51 35.80 35.86 35.68 35.68 2.0K
10:52 35.78 35.78 35.78 35.78 0.1K
10:54 35.70 35.76 35.70 35.76 0.5K
10:55 35.83 35.83 35.83 35.83 0.6K
10:56 35.75 35.89 35.75 35.85 1.7K
10:57 35.93 36.07 35.93 35.99 2.1K
11:00 36.00 36.00 36.00 36.00 1.0K
11:01 36.10 36.48 36.10 36.25 5.1K
11:02 36.32 36.39 36.25 36.39 3.2K
11:03 36.52 36.52 36.40 36.40 1.1K
11:05 36.42 36.62 36.36 36.62 4.0K
11:06 36.65 36.65 36.65 36.65 1.2K
11:07 36.76 36.76 36.67 36.67 1.6K
11:08 36.67 36.77 36.67 36.77 1.8K
11:10 36.66 36.66 36.64 36.64 0.9K
11:11 36.76 36.76 36.75 36.74 1.6K
11:13 36.66 36.67 36.66 36.67 1.2K
11:14 36.52 36.52 36.52 36.52 4.2K
11:15 36.50 36.75 36.50 36.75 8.4K
11:16 36.85 36.85 36.59 36.59 1.1K
11:17 36.67 36.84 36.67 36.84 0.8K
11:19 36.87 37.00 36.87 36.90 4.7K
11:20 37.00 37.08 36.99 37.08 3.5K
11:22 36.95 37.08 36.95 37.08 2.2K
11:24 36.98 36.98 36.98 36.98 1.0K
11:25 36.97 36.98 36.88 36.88 3.1K
11:26 36.87 36.87 36.69 36.69 5.5K
11:27 36.69 36.74 36.69 36.74 0.7K
11:28 36.70 36.73 36.70 36.73 0.6K
11:29 36.65 36.65 36.57 36.57 0.6K
11:30 36.50 36.50 36.50 36.50 8.3K
11:33 36.10 36.10 36.10 36.10 0.2K
11:34 36.01 36.01 35.99 36.00 2.6K
11:35 35.91 35.91 35.91 35.91 0.5K
11:36 36.01 36.23 36.01 36.23 2.2K
11:37 36.13 36.13 36.13 36.13 0.1K
11:38 36.13 36.13 36.05 36.05 1.3K
11:40 36.03 36.03 36.03 36.03 0.1K
11:41 36.13 36.21 36.10 36.21 2.5K
11:42 36.21 36.21 36.21 36.21 0.7K
11:43 36.17 36.17 36.17 36.17 0.2K
11:45 36.09 36.09 36.09 36.09 0.8K
11:46 36.21 36.25 36.21 36.24 2.0K
11:47 36.25 36.25 36.15 36.15 0.9K
11:50 36.12 36.12 36.12 36.12 0.2K
11:51 36.15 36.15 36.15 36.15 1.1K
11:52 36.12 36.12 36.12 36.12 0.4K
11:54 36.00 36.00 36.00 36.00 0.4K
11:55 36.00 36.12 36.00 36.12 1.1K
11:56 36.01 36.01 35.86 35.86 1.5K
11:57 36.05 36.05 36.05 36.05 0.6K
11:58 35.86 36.05 35.86 36.05 1.0K
11:59 36.05 36.05 36.05 36.05 0.5K
12:00 36.05 36.05 36.05 36.05 0.7K
12:02 36.00 36.00 35.92 35.92 0.4K
12:04 35.88 35.88 35.88 35.88 0.3K
12:05 35.96 35.96 35.96 35.96 0.3K
12:06 35.79 35.79 35.79 35.79 0.4K
12:08 35.89 35.92 35.89 35.92 0.8K
12:09 35.67 35.67 35.38 35.38 2.7K
12:10 35.58 35.65 35.58 35.65 2.6K
12:11 35.56 35.67 35.56 35.67 1.7K
12:12 35.53 35.53 35.53 35.53 0.1K
12:13 35.52 35.52 35.52 35.52 0.4K
12:14 35.51 35.51 35.51 35.51 0.2K
12:15 35.46 35.46 35.45 35.45 0.6K
12:16 35.51 35.51 35.51 35.51 0.9K
12:17 35.51 35.93 35.51 35.90 7.1K
12:18 35.94 35.97 35.94 35.97 0.7K
12:20 36.10 36.20 36.10 36.20 1.8K
12:21 36.22 36.22 36.22 36.22 1.4K
12:23 36.07 36.07 35.69 35.69 4.8K
12:24 35.76 35.84 35.69 35.75 1.2K
12:25 35.84 35.84 35.84 35.84 0.4K
12:26 35.75 35.75 35.68 35.68 3.9K
12:28 35.54 35.55 35.54 35.55 0.2K
12:29 35.60 35.60 35.60 35.60 0.3K
12:30 35.56 35.62 35.56 35.62 1.0K
12:31 35.48 35.68 35.48 35.62 5.0K
12:32 35.54 35.54 35.54 35.54 0.2K
12:33 35.60 35.65 35.60 35.65 1.4K
12:34 35.61 35.72 35.61 35.72 3.8K
12:35 35.77 35.91 35.77 35.91 1.7K
12:36 35.81 35.81 35.81 35.81 0.2K
12:38 35.73 35.74 35.73 35.74 0.5K
12:40 35.74 35.74 35.73 35.73 0.5K
12:41 35.72 35.72 35.71 35.71 0.9K
12:42 35.90 35.95 35.85 35.85 1.9K
12:43 35.96 35.96 35.84 35.84 1.5K
12:46 36.07 36.07 35.92 36.05 1.0K
12:47 36.11 36.11 36.02 36.02 2.3K
12:48 36.10 36.10 36.10 36.10 0.6K
12:51 36.18 36.18 36.18 36.18 0.6K
12:52 36.07 36.07 36.07 36.07 0.3K
12:53 36.05 36.05 36.05 36.05 3.1K
12:55 36.06 36.06 36.06 36.06 0.5K
12:57 36.03 36.03 36.03 36.03 0.2K
12:58 36.03 36.03 36.03 36.03 0.2K
12:59 36.03 36.08 36.01 36.01 0.6K
13:01 36.00 36.00 36.00 36.00 1.8K
13:02 35.99 35.99 35.93 35.93 0.4K
13:03 35.94 35.99 35.94 35.99 0.5K
13:04 36.03 36.03 36.03 36.03 0.2K
13:05 36.00 36.07 35.99 35.99 4.9K
13:06 36.00 36.00 36.00 36.00 0.8K
13:07 35.96 35.96 35.96 35.96 0.6K
13:10 35.94 35.94 35.94 35.94 1.6K
13:11 35.94 36.05 35.87 35.87 3.6K
13:13 36.02 36.02 35.92 35.92 0.3K
13:14 35.92 35.92 35.92 35.92 0.5K
13:16 35.92 35.92 35.82 35.82 1.1K
13:17 35.75 35.75 35.75 35.75 0.2K
13:19 35.75 35.75 35.75 35.75 0.1K
13:20 35.75 35.75 35.73 35.73 0.9K
13:21 35.74 35.81 35.74 35.81 1.7K
13:22 35.76 35.76 35.74 35.74 1.3K
13:27 35.74 35.74 35.74 35.74 0.2K
13:29 35.81 36.02 35.81 36.02 3.0K
13:32 36.01 36.01 36.01 36.01 2.0K
13:33 36.00 36.00 36.00 35.99 0.8K
13:34 36.02 36.02 36.00 36.00 0.6K
13:35 35.93 36.00 35.93 36.00 1.1K
13:37 36.03 36.03 36.03 36.03 0.3K
13:39 35.90 35.90 35.73 35.80 2.7K
13:40 35.73 35.73 35.73 35.73 0.3K
13:41 35.67 35.68 35.65 35.68 1.3K
13:42 35.78 36.19 35.78 36.17 25.3K
13:43 36.11 36.11 36.11 36.11 1.0K
13:44 36.15 36.15 36.15 36.15 0.4K
13:45 36.20 36.30 36.20 36.30 3.3K
13:46 36.40 36.45 36.40 36.42 5.5K
13:47 36.26 36.39 36.26 36.39 2.7K
13:48 36.41 36.41 36.40 36.40 2.2K
13:49 36.52 36.53 36.52 36.53 2.2K
13:51 36.53 36.53 36.53 36.53 0.5K
13:52 36.58 36.68 36.55 36.68 1.6K
13:53 36.69 36.70 36.48 36.48 10.7K
13:57 36.54 36.54 36.54 36.54 0.6K
13:58 36.47 36.47 36.47 36.47 0.5K
14:00 36.26 36.26 36.26 36.26 0.3K
14:01 36.44 36.44 36.36 36.36 0.5K
14:02 36.31 36.36 36.31 36.36 0.3K
14:03 36.46 36.46 36.36 36.35 0.6K
14:05 36.37 36.37 36.37 36.37 1.7K
14:06 36.31 36.31 36.31 36.31 0.2K
14:07 36.24 36.24 36.15 36.15 1.1K
14:09 35.97 35.97 35.97 35.97 1.3K
14:10 35.93 36.13 35.93 36.13 7.9K
14:13 35.99 35.99 35.99 35.99 0.5K
14:14 36.01 36.01 36.01 36.01 9.4K
14:15 36.06 36.06 36.06 36.06 0.4K
14:16 35.97 35.97 35.97 35.97 0.2K
14:17 36.00 36.00 35.96 35.96 1.0K
14:19 35.94 35.94 35.94 35.94 0.3K
14:21 35.96 35.96 35.96 35.96 0.4K
14:23 35.96 35.97 35.96 35.97 0.5K
14:24 35.90 35.90 35.90 35.90 2.4K
14:28 35.68 35.74 35.68 35.68 0.7K
14:29 35.70 35.72 35.62 35.62 2.5K
14:30 35.62 35.62 35.62 35.62 0.5K
14:33 35.67 35.67 35.67 35.67 1.0K
14:34 35.71 35.78 35.71 35.78 5.8K
14:35 35.75 35.75 35.75 35.75 0.4K
14:36 35.69 35.69 35.69 35.69 0.3K
14:39 35.65 35.65 35.65 35.65 0.4K
14:40 35.77 35.77 35.77 35.77 1.7K
14:47 35.70 35.70 35.57 35.57 1.7K
14:50 35.75 35.75 35.61 35.61 1.2K
14:52 35.69 35.69 35.69 35.69 0.5K
14:55 35.60 35.60 35.60 35.60 0.6K
14:58 35.60 35.60 35.60 35.60 0.8K
14:59 35.60 35.69 35.60 35.69 1.2K
15:04 35.54 35.54 35.48 35.53 3.8K
15:05 35.44 35.44 35.43 35.43 0.8K
15:06 35.51 35.61 35.51 35.60 3.7K
15:07 35.56 35.66 35.56 35.65 1.5K
15:10 35.64 35.64 35.64 35.64 0.9K
15:14 35.71 35.74 35.71 35.74 1.7K
15:15 35.70 35.71 35.70 35.71 1.6K
15:18 35.66 35.82 35.66 35.79 2.8K
15:20 35.86 35.86 35.86 35.86 0.2K
15:21 35.92 35.92 35.86 35.86 1.1K
15:22 35.93 35.93 35.85 35.89 1.2K
15:23 35.75 35.76 35.75 35.76 1.1K
15:24 35.76 35.82 35.76 35.82 0.2K
15:25 35.82 35.82 35.75 35.75 1.0K
15:26 35.80 35.80 35.80 35.80 0.8K
15:27 35.80 35.80 35.80 35.80 0.3K
15:28 35.80 35.80 35.80 35.80 0.6K
15:29 35.80 35.80 35.80 35.80 0.5K
15:30 35.80 35.80 35.80 35.80 0.9K
15:31 35.75 35.75 35.65 35.65 1.8K
15:32 35.63 35.63 35.63 35.63 3.2K
15:33 35.69 35.79 35.69 35.78 3.5K
15:34 35.81 35.82 35.81 35.82 1.0K
15:35 35.80 35.80 35.63 35.63 3.0K
15:36 35.53 35.53 35.53 35.53 0.2K
15:37 35.60 35.60 35.60 35.60 0.3K
15:38 35.52 35.55 35.52 35.55 0.4K
15:39 35.59 35.65 35.59 35.65 5.9K
15:40 35.58 35.58 35.58 35.58 0.7K
15:41 35.60 35.68 35.60 35.68 1.2K
15:42 35.78 35.78 35.76 35.76 2.0K
15:43 35.70 35.70 35.70 35.70 0.3K
15:44 35.65 35.77 35.65 35.77 1.2K
15:45 35.89 35.89 35.89 35.89 0.6K
15:46 35.90 36.05 35.90 36.05 5.1K
15:47 36.09 36.09 35.92 35.94 3.0K
15:48 35.94 36.00 35.94 36.00 2.8K
15:49 36.06 36.23 36.06 36.06 2.9K
15:50 36.06 36.21 36.06 36.06 2.1K
15:51 36.03 36.09 36.03 36.09 5.2K
15:52 36.10 36.13 36.00 36.11 5.1K
15:53 36.10 36.10 36.10 36.10 0.9K
15:54 36.13 36.16 36.10 36.16 11.6K
15:55 36.16 36.27 36.16 36.20 6.8K
15:56 36.18 36.19 36.15 36.18 2.9K
15:57 36.15 36.18 36.15 36.15 3.9K
15:58 36.15 36.16 36.14 36.16 7.7K
15:59 36.15 36.27 36.15 36.15 16.3K
16:00 36.16 36.16 36.16 36.16 42.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available