Anterix

ATEX
🏛️ usa →
21.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.64 21.64 21.64 21.64 2.9K
09:31 21.47 21.47 21.47 21.47 0.2K
09:33 21.37 21.37 21.37 21.37 0.1K
09:34 21.28 21.28 21.28 21.28 0.4K
09:40 21.42 21.50 21.42 21.44 7.2K
09:42 21.60 21.60 21.60 21.60 1.0K
09:43 21.61 21.61 21.61 21.61 1.1K
09:44 21.60 21.60 21.60 21.60 1.1K
09:46 21.55 21.55 21.55 21.55 6.6K
09:48 21.66 21.66 21.65 21.65 0.7K
09:50 21.60 21.65 21.60 21.65 1.0K
09:56 21.54 21.58 21.54 21.58 3.5K
09:57 21.59 21.59 21.59 21.59 0.2K
09:58 21.59 21.59 21.59 21.59 0.2K
10:00 21.59 21.59 21.59 21.59 0.5K
10:02 21.67 21.67 21.67 21.67 0.8K
10:03 21.82 21.82 21.82 21.82 1.1K
10:05 21.79 21.79 21.79 21.79 0.6K
10:07 21.94 21.94 21.94 21.94 1.3K
10:09 21.88 21.88 21.88 21.88 0.5K
10:12 22.04 22.15 22.04 22.15 3.1K
10:15 22.04 22.04 21.94 21.94 1.0K
10:16 21.89 21.89 21.89 21.89 0.3K
10:17 22.00 22.00 22.00 22.00 0.3K
10:20 22.00 22.00 22.00 22.00 0.2K
10:22 21.96 21.96 21.89 21.89 2.6K
10:23 21.91 21.91 21.91 21.91 0.7K
10:27 21.91 21.91 21.91 21.91 0.5K
10:28 21.90 21.90 21.86 21.86 0.4K
10:30 21.85 21.85 21.85 21.85 0.4K
10:32 21.74 21.74 21.74 21.74 0.9K
10:33 21.77 21.81 21.76 21.81 1.3K
10:41 21.74 21.74 21.74 21.74 1.1K
10:47 21.75 21.75 21.74 21.74 0.6K
10:48 21.72 21.72 21.72 21.72 1.0K
10:58 21.74 21.74 21.74 21.74 1.1K
11:01 21.80 21.80 21.80 21.80 1.1K
11:02 21.86 21.86 21.86 21.86 1.2K
11:04 21.87 21.87 21.87 21.87 0.1K
11:06 21.87 21.87 21.87 21.87 0.5K
11:07 21.83 21.83 21.83 21.83 0.5K
11:08 21.84 21.84 21.84 21.84 0.9K
11:10 21.70 21.73 21.70 21.73 13.2K
11:15 21.69 21.69 21.69 21.69 0.5K
11:17 21.74 21.74 21.74 21.74 0.6K
11:18 21.78 21.78 21.78 21.78 0.4K
11:21 21.72 21.72 21.72 21.72 0.8K
11:23 21.70 21.70 21.70 21.70 0.3K
11:26 21.66 21.66 21.66 21.66 0.3K
11:27 21.69 21.69 21.69 21.69 0.3K
11:30 21.68 21.68 21.68 21.68 0.5K
11:34 21.76 21.76 21.76 21.76 1.6K
11:42 21.83 21.83 21.83 21.83 0.2K
11:44 21.81 21.81 21.81 21.81 0.8K
11:45 21.82 21.85 21.82 21.85 0.9K
11:46 21.87 21.87 21.87 21.87 0.1K
11:47 21.86 21.86 21.86 21.86 0.9K
11:48 21.87 21.87 21.85 21.85 1.4K
11:57 21.87 21.87 21.87 21.87 0.1K
11:58 21.88 21.88 21.85 21.85 1.9K
12:04 21.84 21.84 21.84 21.84 2.2K
12:07 21.80 21.80 21.80 21.80 0.6K
12:14 21.83 21.83 21.83 21.83 0.7K
12:15 21.84 21.84 21.84 21.84 0.7K
12:17 21.83 21.87 21.83 21.87 1.8K
12:21 21.88 21.88 21.88 21.88 0.9K
12:28 21.90 21.90 21.90 21.90 2.4K
12:31 21.91 21.91 21.91 21.91 0.4K
12:35 21.98 22.13 21.98 22.13 7.6K
12:37 22.08 22.08 22.08 22.08 0.4K
12:43 22.09 22.09 22.06 22.06 1.5K
12:45 22.10 22.10 22.10 22.10 0.7K
12:48 22.13 22.13 22.13 22.13 1.0K
12:58 22.08 22.08 22.08 22.08 0.8K
13:03 22.09 22.09 22.09 22.09 0.8K
13:04 22.07 22.07 22.07 22.07 0.1K
13:05 22.10 22.10 22.10 22.10 0.7K
13:10 22.09 22.09 22.09 22.09 0.2K
13:13 22.07 22.07 22.07 22.07 1.1K
13:15 22.07 22.07 22.07 22.07 0.2K
13:20 22.06 22.06 22.06 22.06 1.1K
13:21 22.01 22.01 22.01 22.01 0.1K
13:22 22.01 22.03 22.01 22.03 0.3K
13:23 22.05 22.05 22.05 22.05 0.8K
13:30 22.01 22.02 22.01 22.02 0.5K
13:31 22.04 22.04 22.04 22.04 0.4K
13:33 22.09 22.09 22.09 22.09 0.5K
13:36 22.04 22.04 22.04 22.04 0.2K
13:37 22.03 22.03 22.03 22.03 1.6K
13:43 22.05 22.05 22.05 22.05 0.4K
13:44 22.03 22.03 21.99 21.99 0.8K
13:45 21.90 21.92 21.90 21.92 8.7K
13:46 21.91 21.91 21.91 21.91 0.6K
13:48 21.89 21.89 21.89 21.89 1.2K
14:01 21.91 21.91 21.91 21.91 1.3K
14:03 21.88 21.88 21.88 21.88 0.3K
14:07 21.86 21.90 21.86 21.90 1.1K
14:09 21.92 21.92 21.92 21.92 1.0K
14:19 21.91 21.91 21.91 21.91 0.7K
14:24 21.90 21.91 21.90 21.91 1.1K
14:26 21.92 21.92 21.92 21.92 0.5K
14:29 21.88 21.88 21.88 21.88 0.9K
14:32 21.90 21.90 21.90 21.90 0.4K
14:34 21.89 21.89 21.89 21.89 0.5K
14:35 21.89 21.89 21.89 21.89 0.4K
14:36 21.86 21.86 21.86 21.86 0.5K
14:41 21.85 21.85 21.85 21.85 0.7K
14:43 21.90 21.90 21.88 21.88 1.0K
14:44 21.87 21.87 21.87 21.87 0.6K
14:45 21.84 21.84 21.84 21.84 2.1K
14:48 21.82 21.82 21.82 21.82 0.5K
14:56 21.77 21.79 21.74 21.79 1.9K
14:57 21.77 21.77 21.77 21.77 0.4K
14:58 21.76 21.76 21.76 21.76 0.5K
15:00 21.80 21.80 21.80 21.80 2.1K
15:08 21.86 21.86 21.86 21.86 0.6K
15:12 21.80 21.86 21.80 21.86 1.3K
15:14 21.83 21.83 21.81 21.81 0.7K
15:15 21.82 21.82 21.80 21.80 0.9K
15:18 21.82 21.82 21.82 21.82 1.1K
15:20 21.86 21.86 21.86 21.86 0.5K
15:21 21.84 21.85 21.84 21.85 1.1K
15:24 21.77 21.77 21.77 21.77 0.4K
15:26 21.78 21.78 21.78 21.78 0.6K
15:28 21.80 21.91 21.80 21.91 8.6K
15:29 21.89 21.89 21.89 21.89 1.3K
15:30 21.86 21.86 21.86 21.86 0.4K
15:31 21.86 21.86 21.86 21.86 0.9K
15:33 21.89 21.89 21.89 21.89 0.4K
15:34 21.89 21.89 21.89 21.89 0.3K
15:36 21.91 21.91 21.91 21.91 0.3K
15:37 21.89 21.89 21.89 21.89 0.5K
15:38 21.87 21.87 21.87 21.87 1.6K
15:40 21.90 21.90 21.90 21.90 1.0K
15:41 21.94 21.94 21.94 21.94 3.5K
15:42 21.96 21.96 21.96 21.96 1.0K
15:43 21.95 22.02 21.95 22.02 6.9K
15:44 21.97 21.97 21.97 21.97 0.9K
15:46 21.98 21.99 21.98 21.99 1.0K
15:47 21.98 21.98 21.98 21.98 0.5K
15:48 21.98 21.98 21.97 21.97 0.7K
15:49 21.98 22.01 21.98 22.01 0.9K
15:50 21.98 21.98 21.96 21.96 2.4K
15:51 21.99 21.99 21.97 21.97 0.7K
15:52 21.98 21.98 21.96 21.96 2.4K
15:53 21.96 21.96 21.95 21.95 0.9K
15:54 22.02 22.04 22.01 22.01 3.6K
15:55 22.05 22.08 21.99 22.08 4.3K
15:56 22.09 22.09 22.08 22.08 2.3K
15:57 22.08 22.09 22.08 22.09 4.4K
15:58 22.12 22.18 22.12 22.18 7.0K
15:59 22.19 22.46 22.19 22.40 57.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available