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 41.32 41.37 41.32 41.37 3.4K
09:40 41.41 41.41 41.08 41.40 1.6K
09:41 41.37 41.37 41.37 41.37 0.3K
09:44 41.59 41.59 41.54 41.54 2.8K
09:48 41.35 41.35 41.35 41.35 0.5K
09:51 41.67 41.67 41.67 41.67 0.2K
10:01 41.66 41.66 41.66 41.66 0.2K
10:02 41.70 41.70 41.70 41.70 0.8K
10:05 41.62 41.62 41.62 41.62 0.4K
10:07 41.50 41.50 41.50 41.50 0.3K
10:10 41.42 41.42 41.42 41.42 0.4K
10:18 41.44 41.44 41.44 41.44 0.8K
10:43 41.42 41.42 41.42 41.42 0.3K
10:45 41.45 41.45 41.45 41.45 0.4K
10:50 41.28 41.28 41.28 41.28 0.4K
10:57 41.28 41.34 41.28 41.34 1.0K
10:59 41.49 41.49 41.49 41.49 0.2K
11:00 41.51 41.51 41.51 41.51 0.4K
11:03 41.52 41.52 41.52 41.52 0.3K
11:04 41.52 41.52 41.52 41.52 0.2K
11:11 41.69 41.69 41.69 41.69 0.8K
11:12 41.69 41.69 41.47 41.47 1.1K
11:17 41.45 41.45 41.45 41.45 1.1K
11:25 41.48 41.48 41.48 41.48 0.2K
11:27 41.49 41.49 41.41 41.41 0.7K
11:32 41.40 41.40 41.40 41.40 0.6K
11:38 41.27 41.27 41.27 41.27 0.4K
11:43 41.11 41.11 41.11 41.11 0.4K
11:52 41.30 41.30 41.30 41.30 0.3K
11:55 41.32 41.32 41.32 41.32 0.2K
11:56 41.48 41.48 41.48 41.48 2.9K
12:13 41.28 41.28 41.28 41.28 0.6K
12:19 41.28 41.28 41.28 41.28 0.3K
12:26 41.28 41.28 41.28 41.28 0.1K
12:28 41.25 41.25 41.25 41.25 0.7K
12:32 41.33 41.33 41.33 41.33 0.9K
12:35 41.43 41.58 41.43 41.58 2.7K
12:39 41.49 41.49 41.49 41.49 1.1K
12:50 41.44 41.44 41.44 41.44 0.1K
12:51 41.50 41.50 41.50 41.50 0.4K
12:55 41.30 41.38 41.30 41.38 1.3K
12:56 41.48 41.48 41.46 41.46 3.0K
12:58 41.40 41.48 41.40 41.48 0.9K
13:12 41.45 41.45 41.45 41.45 0.1K
13:13 41.63 41.63 41.63 41.63 6.0K
13:16 41.61 41.61 41.61 41.61 0.4K
13:18 41.62 41.62 41.62 41.62 0.5K
13:21 41.68 41.68 41.68 41.68 0.2K
13:22 41.78 41.85 41.78 41.85 1.1K
13:26 41.94 41.94 41.94 41.94 0.4K
13:28 41.92 41.92 41.92 41.92 1.2K
13:31 41.89 41.89 41.89 41.89 1.0K
13:32 41.89 41.89 41.89 41.89 2.2K
13:34 41.92 41.92 41.92 41.92 0.5K
13:35 42.01 42.01 42.01 42.01 2.5K
13:37 42.13 42.13 42.13 42.13 0.1K
13:39 42.13 42.13 42.13 42.13 0.2K
13:40 42.12 42.12 42.12 42.12 1.0K
13:42 42.16 42.16 42.13 42.13 0.7K
13:44 42.19 42.19 42.19 42.19 0.5K
13:49 42.09 42.09 42.09 42.09 1.5K
13:50 42.04 42.04 42.04 42.04 0.4K
13:52 42.02 42.07 41.99 42.07 2.5K
13:58 42.10 42.12 42.10 42.12 8.4K
14:04 42.09 42.09 42.09 42.09 0.2K
14:06 42.11 42.11 42.11 42.11 0.2K
14:07 42.11 42.11 42.11 42.11 0.5K
14:12 42.10 42.12 42.10 42.12 0.5K
14:13 42.07 42.07 42.07 42.07 1.4K
14:21 42.09 42.09 42.09 42.09 0.4K
14:25 42.09 42.09 42.09 42.09 0.2K
14:28 42.09 42.09 42.09 42.09 0.1K
14:29 42.09 42.09 42.09 42.09 2.2K
14:30 42.09 42.11 42.09 42.09 3.7K
14:33 42.19 42.19 42.19 42.19 0.7K
14:37 42.30 42.30 42.30 42.30 1.0K
14:40 42.32 42.32 42.32 42.32 0.4K
14:43 42.31 42.31 42.31 42.31 0.5K
14:46 42.33 42.33 42.33 42.33 0.3K
14:49 42.34 42.34 42.28 42.33 1.9K
14:53 42.37 42.37 42.37 42.37 0.3K
14:56 42.32 42.32 42.32 42.32 0.3K
14:57 42.22 42.22 42.22 42.22 1.9K
14:58 42.13 42.13 42.13 42.13 1.2K
15:00 42.13 42.13 42.13 42.13 0.6K
15:02 42.14 42.14 42.14 42.14 0.5K
15:03 42.16 42.16 42.08 42.08 1.3K
15:05 42.16 42.30 42.16 42.30 4.8K
15:06 42.30 42.30 42.30 42.30 0.5K
15:07 42.23 42.23 42.23 42.23 1.2K
15:08 42.25 42.25 42.15 42.15 0.8K
15:10 42.16 42.16 42.16 42.16 0.4K
15:11 42.11 42.11 42.11 42.11 0.3K
15:12 42.12 42.12 42.12 42.12 0.2K
15:13 42.11 42.11 42.11 42.11 0.4K
15:15 42.14 42.14 42.07 42.10 1.6K
15:16 42.14 42.14 42.14 42.14 0.3K
15:17 42.14 42.14 42.14 42.14 0.6K
15:18 42.14 42.14 42.14 42.14 0.3K
15:20 42.14 42.14 42.14 42.14 0.7K
15:21 42.14 42.14 42.14 42.14 0.4K
15:23 42.14 42.14 42.14 42.14 0.2K
15:24 42.14 42.14 42.14 42.14 0.7K
15:26 42.14 42.21 42.14 42.21 1.5K
15:31 42.08 42.08 42.08 42.08 0.5K
15:32 42.15 42.15 42.15 42.15 0.6K
15:34 42.18 42.25 42.18 42.25 1.6K
15:35 42.24 42.24 42.24 42.24 0.7K
15:36 42.22 42.27 42.22 42.27 0.8K
15:38 42.25 42.25 42.25 42.25 0.6K
15:40 42.19 42.23 42.19 42.23 1.0K
15:41 42.23 42.23 42.23 42.23 0.7K
15:43 42.13 42.13 42.10 42.10 1.0K
15:45 42.24 42.24 42.11 42.11 0.7K
15:47 42.10 42.12 42.10 42.11 0.9K
15:48 42.10 42.10 42.10 42.10 0.5K
15:49 42.11 42.11 42.04 42.04 1.0K
15:50 42.04 42.04 42.04 42.04 0.4K
15:51 42.10 42.10 42.10 42.10 1.1K
15:52 42.04 42.16 42.04 42.16 3.4K
15:53 42.19 42.23 42.19 42.20 1.5K
15:54 42.20 42.22 42.20 42.22 1.9K
15:55 42.25 42.25 42.17 42.17 4.7K
15:56 42.16 42.20 42.04 42.04 8.5K
15:57 42.00 42.00 41.87 41.90 4.8K
15:58 41.94 41.98 41.94 41.98 2.6K
15:59 41.98 42.00 41.90 41.90 6.5K
16:00 41.99 41.99 41.99 41.99 24.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available