Anterix

ATEX
🏛️ usa →
21.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.85 21.85 21.85 21.85 1.7K
09:34 21.83 21.83 21.83 21.83 0.5K
09:35 21.55 21.55 21.55 21.55 0.6K
09:45 21.50 21.50 21.50 21.50 0.8K
09:58 21.65 21.65 21.65 21.65 0.6K
10:07 21.50 21.50 21.50 21.50 2.2K
10:08 21.50 21.56 21.50 21.56 1.0K
10:09 21.55 21.55 21.55 21.55 0.3K
10:10 21.50 21.50 21.46 21.46 1.0K
10:11 21.54 21.54 21.54 21.54 1.0K
10:14 21.54 21.54 21.54 21.54 1.9K
10:17 21.52 21.52 21.50 21.50 0.6K
10:22 21.50 21.50 21.50 21.50 1.6K
10:30 21.50 21.52 21.50 21.52 1.4K
10:32 21.58 21.58 21.58 21.58 1.5K
10:40 21.50 21.50 21.50 21.50 2.8K
10:41 21.50 21.50 21.50 21.50 0.3K
10:42 21.50 21.50 21.50 21.50 0.2K
10:44 21.50 21.50 21.50 21.50 0.5K
10:50 21.59 21.59 21.59 21.59 0.2K
10:53 21.49 21.49 21.45 21.45 0.9K
10:56 21.49 21.49 21.49 21.49 0.7K
11:00 21.45 21.52 21.45 21.52 3.4K
11:18 21.59 21.59 21.59 21.59 1.4K
11:19 21.67 21.67 21.65 21.65 1.3K
11:24 21.68 21.68 21.68 21.68 1.4K
11:27 21.69 21.69 21.69 21.69 0.7K
11:30 21.71 21.71 21.71 21.71 0.1K
11:31 21.67 21.67 21.67 21.67 0.8K
11:32 21.61 21.61 21.60 21.60 0.8K
11:34 21.61 21.61 21.61 21.61 0.2K
11:38 21.61 21.61 21.61 21.61 0.2K
11:40 21.55 21.59 21.55 21.59 1.2K
11:56 21.58 21.58 21.58 21.58 1.6K
11:57 21.62 21.63 21.57 21.57 1.8K
11:58 21.68 21.68 21.68 21.68 0.8K
11:59 21.72 21.72 21.72 21.72 0.4K
12:00 21.73 21.73 21.73 21.73 1.1K
12:04 21.68 21.68 21.68 21.68 0.6K
12:06 21.65 21.65 21.65 21.65 0.3K
12:09 21.69 21.69 21.69 21.69 0.2K
12:10 21.69 21.69 21.69 21.69 0.4K
12:13 21.69 21.69 21.69 21.69 1.6K
12:14 21.68 21.68 21.68 21.68 0.2K
12:15 21.68 21.68 21.68 21.68 0.1K
12:16 21.68 21.68 21.68 21.68 0.3K
12:18 21.78 21.78 21.78 21.78 1.4K
12:19 21.76 21.76 21.75 21.75 1.1K
12:21 21.71 21.71 21.71 21.71 1.0K
12:35 21.67 21.67 21.67 21.66 1.9K
12:39 21.67 21.67 21.67 21.67 0.5K
12:41 21.76 21.76 21.76 21.76 0.4K
12:43 21.72 21.72 21.72 21.72 0.3K
12:44 21.77 21.77 21.77 21.77 1.9K
12:47 21.78 21.78 21.78 21.78 0.2K
12:48 21.82 21.82 21.82 21.82 0.7K
12:50 21.86 21.86 21.86 21.86 1.2K
12:51 21.88 21.88 21.88 21.88 0.3K
12:53 21.88 21.88 21.88 21.88 0.1K
12:54 21.88 21.88 21.88 21.88 0.2K
12:55 21.88 21.88 21.88 21.88 0.6K
12:59 21.88 21.88 21.88 21.88 1.4K
13:04 21.88 21.88 21.88 21.88 0.2K
13:05 21.88 21.88 21.88 21.88 0.3K
13:08 21.93 21.94 21.93 21.94 6.7K
13:11 21.90 21.90 21.90 21.90 1.7K
13:14 21.91 21.91 21.91 21.91 0.6K
13:15 21.90 21.96 21.90 21.96 1.9K
13:17 21.90 21.90 21.90 21.90 0.2K
13:20 21.98 21.98 21.90 21.90 2.1K
13:22 21.90 21.90 21.90 21.90 0.2K
13:24 21.97 21.97 21.97 21.97 0.4K
13:31 21.96 21.98 21.96 21.98 1.0K
13:32 21.97 21.97 21.97 21.97 0.3K
13:34 21.98 22.02 21.98 22.02 0.9K
13:35 22.02 22.02 22.02 22.02 0.5K
13:39 21.96 21.98 21.96 21.98 1.0K
13:40 21.97 21.97 21.97 21.97 0.2K
13:41 21.95 21.95 21.95 21.95 0.6K
13:43 21.92 21.92 21.92 21.92 0.4K
13:45 21.93 21.93 21.93 21.93 0.3K
13:46 21.95 21.95 21.95 21.95 1.0K
13:48 21.98 21.98 21.98 21.98 1.1K
13:54 21.96 21.96 21.96 21.96 0.5K
13:55 21.96 21.96 21.96 21.96 0.3K
13:56 22.04 22.04 22.04 22.04 1.3K
13:57 22.08 22.08 22.08 22.08 0.5K
14:00 22.12 22.12 22.12 22.12 0.6K
14:03 22.15 22.15 22.15 22.15 0.6K
14:04 22.15 22.15 22.15 22.15 0.3K
14:05 22.15 22.15 22.13 22.13 0.7K
14:09 22.16 22.18 22.14 22.14 1.9K
14:10 22.14 22.14 22.14 22.14 0.4K
14:15 22.14 22.14 22.14 22.14 0.2K
14:16 22.13 22.13 22.11 22.11 1.2K
14:17 22.06 22.06 22.06 22.06 0.3K
14:20 22.06 22.06 22.06 22.06 0.4K
14:22 22.05 22.05 22.05 22.05 0.2K
14:24 22.06 22.06 22.05 22.05 0.8K
14:26 22.06 22.06 22.06 22.06 0.6K
14:28 22.07 22.07 22.07 22.07 0.7K
14:30 22.08 22.08 22.08 22.08 0.2K
14:31 22.10 22.13 22.10 22.13 3.0K
14:32 22.14 22.14 22.12 22.12 0.8K
14:33 22.11 22.11 22.07 22.07 0.7K
14:35 22.09 22.10 22.09 22.10 0.6K
14:37 22.09 22.09 22.09 22.09 1.0K
14:42 22.05 22.05 22.05 22.05 0.5K
14:47 22.02 22.02 21.97 21.97 2.0K
14:54 21.93 21.93 21.93 21.93 0.2K
14:55 21.93 21.93 21.93 21.93 0.3K
14:56 21.92 21.92 21.87 21.87 1.8K
14:58 21.87 21.87 21.87 21.87 0.9K
15:08 21.89 21.89 21.88 21.88 0.4K
15:09 21.88 21.88 21.88 21.88 0.3K
15:10 21.88 21.88 21.88 21.88 0.5K
15:11 21.88 21.88 21.88 21.88 0.2K
15:13 21.84 21.84 21.84 21.84 1.1K
15:15 21.84 21.84 21.84 21.84 0.5K
15:19 21.83 21.83 21.83 21.83 0.3K
15:20 21.80 21.84 21.80 21.84 0.3K
15:21 21.83 21.83 21.83 21.83 1.6K
15:26 21.83 21.83 21.83 21.83 1.0K
15:29 21.84 21.84 21.77 21.77 1.7K
15:31 21.77 21.77 21.77 21.77 0.2K
15:34 21.77 21.77 21.71 21.71 1.7K
15:37 21.64 21.64 21.64 21.64 0.4K
15:38 21.62 21.63 21.62 21.63 0.5K
15:39 21.61 21.61 21.60 21.60 5.3K
15:41 21.58 21.66 21.58 21.66 6.3K
15:43 21.62 21.62 21.62 21.62 0.8K
15:44 21.61 21.61 21.61 21.61 0.4K
15:46 21.61 21.61 21.61 21.61 0.8K
15:47 21.61 21.61 21.61 21.61 0.7K
15:48 21.59 21.59 21.59 21.59 0.2K
15:50 21.61 21.61 21.61 21.61 0.2K
15:51 21.58 21.60 21.57 21.60 0.9K
15:52 21.61 21.61 21.61 21.61 0.2K
15:53 21.58 21.58 21.57 21.57 2.9K
15:54 21.60 21.60 21.60 21.60 0.3K
15:55 21.59 21.59 21.59 21.59 0.8K
15:56 21.59 21.61 21.59 21.61 1.2K
15:57 21.57 21.59 21.55 21.56 1.6K
15:58 21.58 21.58 21.58 21.58 0.2K
15:59 21.60 21.64 21.60 21.62 30.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available