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 38.65 38.65 37.94 38.06 8.4K
09:31 38.00 38.01 37.75 37.75 1.4K
09:32 37.97 38.00 37.97 37.97 1.4K
09:33 37.99 37.99 37.85 37.85 1.5K
09:35 37.51 37.51 37.51 37.51 0.7K
09:39 37.44 37.44 37.44 37.44 0.3K
09:40 37.25 37.25 37.25 37.25 1.0K
09:50 37.21 37.21 37.21 37.21 0.1K
09:55 37.21 37.21 37.21 37.21 1.6K
09:58 36.77 36.77 36.77 36.77 0.4K
10:01 36.91 36.91 36.91 36.91 0.2K
10:03 36.76 36.76 36.76 36.76 0.5K
10:05 36.87 36.87 36.76 36.76 1.7K
10:06 36.50 36.50 36.50 36.50 0.8K
10:08 36.59 36.65 36.59 36.65 2.6K
10:09 36.68 36.68 36.68 36.68 0.1K
10:10 36.75 36.75 36.75 36.75 1.0K
10:11 36.95 36.95 36.95 36.95 0.1K
10:14 36.95 36.95 36.95 36.95 0.7K
10:17 36.81 36.81 36.81 36.81 0.2K
10:20 36.85 36.85 36.85 36.85 0.2K
10:21 36.72 36.72 36.72 36.72 0.7K
10:22 36.70 36.70 36.70 36.70 2.1K
10:23 36.67 36.67 36.67 36.67 0.8K
10:25 36.76 36.89 36.76 36.89 1.4K
10:26 36.96 36.96 36.96 36.96 0.2K
10:27 37.00 37.00 37.00 37.00 4.2K
10:28 36.96 36.96 36.96 36.96 0.2K
10:29 36.91 36.91 36.91 36.91 0.4K
10:30 37.05 37.05 37.05 37.05 2.6K
10:33 37.13 37.19 37.07 37.19 16.5K
10:34 37.17 37.20 37.14 37.14 13.3K
10:35 37.09 37.09 37.03 37.04 2.4K
10:36 36.99 36.99 36.88 36.99 2.4K
10:37 36.99 36.99 36.99 36.99 0.2K
10:38 36.99 36.99 36.99 36.99 0.2K
10:39 36.99 37.17 36.99 37.17 2.8K
10:40 37.09 37.26 37.09 37.26 5.7K
10:41 37.25 37.25 37.25 37.24 0.2K
10:42 37.23 37.34 37.23 37.34 0.7K
10:45 37.35 37.35 37.35 37.35 0.4K
10:47 37.41 37.41 37.41 37.41 0.2K
10:48 37.38 37.38 37.38 37.38 0.1K
10:49 37.28 37.42 37.28 37.42 0.4K
10:52 37.43 37.43 37.43 37.43 0.3K
10:55 37.44 37.44 37.41 37.41 0.7K
10:58 37.37 37.37 37.37 37.37 0.2K
10:59 37.37 37.45 37.37 37.45 0.9K
11:00 37.45 37.45 37.45 37.45 0.3K
11:02 37.39 37.39 37.39 37.39 0.6K
11:06 37.32 37.32 37.32 37.32 0.6K
11:07 37.28 37.28 37.24 37.24 1.2K
11:08 37.20 37.20 37.17 37.17 1.2K
11:12 37.20 37.20 37.20 37.20 1.3K
11:14 37.26 37.26 37.26 37.26 0.3K
11:16 37.11 37.11 37.07 37.07 0.7K
11:17 37.07 37.07 37.07 37.07 0.2K
11:18 37.14 37.14 37.14 37.14 0.1K
11:19 37.14 37.14 37.14 37.14 0.3K
11:21 37.01 37.01 37.01 37.01 0.2K
11:24 37.11 37.11 37.11 37.11 0.7K
11:28 37.10 37.10 37.10 37.10 0.5K
11:29 37.11 37.11 37.11 37.10 0.8K
11:47 37.08 37.21 37.08 37.19 1.7K
11:49 37.16 37.16 37.16 37.16 0.2K
11:53 37.11 37.11 37.11 37.11 0.6K
11:59 37.18 37.24 37.18 37.24 1.4K
12:02 37.24 37.24 37.24 37.24 0.3K
12:05 37.24 37.24 37.24 37.24 0.2K
12:06 37.25 37.25 37.25 37.24 0.3K
12:11 37.18 37.18 37.18 37.18 0.5K
12:12 37.25 37.25 37.25 37.25 0.6K
12:13 37.26 37.26 37.26 37.26 0.8K
12:15 37.35 37.38 37.35 37.38 1.0K
12:41 37.34 37.41 37.34 37.41 0.5K
12:43 37.41 37.41 37.41 37.41 0.1K
12:47 37.38 37.40 37.38 37.40 1.1K
12:49 37.47 37.47 37.47 37.47 0.6K
12:52 37.45 37.45 37.45 37.45 0.5K
13:00 37.44 37.44 37.44 37.44 0.6K
13:15 37.48 37.48 37.48 37.48 0.9K
13:18 37.47 37.47 37.38 37.38 1.9K
13:28 37.33 37.33 37.33 37.33 0.3K
13:30 37.37 37.37 37.37 37.37 0.8K
13:34 37.36 37.36 37.36 37.36 0.4K
13:35 37.33 37.33 37.33 37.33 0.8K
13:39 37.25 37.25 37.23 37.23 0.9K
13:43 37.38 37.38 37.38 37.38 0.1K
13:44 37.26 37.26 37.26 37.26 0.3K
13:46 37.27 37.27 37.27 37.27 0.7K
13:54 37.21 37.21 37.21 37.21 1.4K
13:58 37.16 37.16 37.16 37.16 0.5K
14:00 37.13 37.20 37.13 37.20 1.5K
14:03 37.17 37.17 37.17 37.17 0.6K
14:05 37.28 37.48 37.28 37.48 7.1K
14:09 37.63 37.63 37.63 37.63 0.5K
14:11 37.63 37.63 37.63 37.63 0.4K
14:14 37.64 37.64 37.58 37.58 0.4K
14:15 37.64 37.64 37.53 37.53 1.3K
14:17 37.60 37.60 37.60 37.60 1.0K
14:25 37.62 37.62 37.62 37.62 0.2K
14:28 37.62 37.62 37.62 37.62 0.2K
14:29 37.62 37.62 37.62 37.62 0.1K
14:30 37.66 37.66 37.62 37.62 0.2K
14:31 37.72 37.72 37.72 37.72 0.3K
14:33 37.72 37.72 37.72 37.72 0.2K
14:34 37.73 37.73 37.73 37.73 0.1K
14:35 37.62 37.62 37.62 37.62 0.5K
14:36 37.73 37.73 37.72 37.72 1.5K
14:37 37.90 37.90 37.74 37.74 0.3K
14:39 37.83 37.83 37.83 37.83 0.1K
14:40 37.83 37.83 37.83 37.83 0.2K
14:42 37.83 37.83 37.83 37.83 0.1K
14:43 37.80 37.84 37.80 37.84 0.3K
14:45 37.84 37.84 37.84 37.84 0.2K
14:46 37.84 37.84 37.84 37.84 0.2K
14:48 37.84 37.84 37.84 37.84 0.1K
14:49 37.81 37.81 37.81 37.81 0.1K
14:51 37.81 37.82 37.81 37.82 0.2K
14:52 37.81 37.81 37.65 37.65 2.4K
14:55 37.64 37.64 37.64 37.64 0.5K
14:58 37.64 37.64 37.64 37.64 1.6K
15:16 37.52 37.52 37.51 37.51 1.1K
15:20 37.55 37.55 37.55 37.55 0.2K
15:21 37.50 37.50 37.50 37.50 1.6K
15:24 37.47 37.47 37.47 37.47 0.4K
15:28 37.49 37.49 37.49 37.49 1.2K
15:29 37.51 37.52 37.51 37.52 1.2K
15:30 37.49 37.49 37.49 37.49 0.2K
15:31 37.48 37.48 37.48 37.48 1.0K
15:32 37.48 37.48 37.48 37.48 0.5K
15:36 37.47 37.47 37.47 37.47 1.1K
15:40 37.49 37.49 37.49 37.49 0.6K
15:42 37.55 37.55 37.55 37.55 0.7K
15:44 37.48 37.48 37.48 37.48 1.9K
15:47 37.53 37.53 37.53 37.53 0.6K
15:48 37.55 37.55 37.55 37.55 1.2K
15:50 37.58 37.58 37.53 37.53 1.0K
15:51 37.52 37.52 37.52 37.52 1.2K
15:53 37.57 37.57 37.57 37.57 0.7K
15:54 37.54 37.54 37.54 37.54 0.3K
15:55 37.53 37.53 37.45 37.45 2.7K
15:56 37.44 37.44 37.44 37.44 1.6K
15:57 37.42 37.42 37.39 37.39 3.4K
15:58 37.41 37.41 37.41 37.41 1.9K
15:59 37.40 37.40 37.34 37.34 6.1K
16:00 37.35 37.35 37.35 37.35 90.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available