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 21.92 22.20 21.92 22.20 1.5K
09:31 22.20 22.20 22.20 22.20 0.1K
09:32 21.94 21.94 21.94 21.94 0.2K
09:33 21.96 21.96 21.96 21.96 0.1K
09:36 22.20 22.20 22.20 22.20 2.0K
09:37 21.98 21.98 21.97 21.97 0.3K
09:39 21.91 21.95 21.82 21.82 5.0K
09:40 21.64 21.64 21.64 21.64 0.1K
09:41 21.93 21.93 21.93 21.93 0.3K
09:42 21.98 21.98 21.98 21.98 0.2K
09:47 21.79 21.79 21.73 21.76 0.3K
09:48 21.74 21.74 21.74 21.74 0.2K
09:49 21.71 21.71 21.71 21.71 0.6K
09:56 21.72 21.72 21.72 21.72 0.1K
09:57 21.73 21.73 21.56 21.56 1.9K
10:00 21.74 21.74 21.70 21.70 2.5K
10:04 21.71 21.71 21.71 21.71 0.7K
10:06 21.73 21.75 21.73 21.75 1.3K
10:07 21.72 21.72 21.71 21.71 0.2K
10:08 21.75 21.76 21.75 21.76 0.8K
10:09 21.82 21.82 21.82 21.82 0.8K
10:13 21.78 21.78 21.78 21.78 0.4K
10:14 21.84 21.84 21.84 21.84 0.2K
10:16 21.77 21.77 21.77 21.77 1.2K
10:22 21.77 21.77 21.77 21.77 0.2K
10:23 21.68 21.68 21.68 21.68 1.1K
10:26 21.62 21.62 21.62 21.62 1.0K
10:30 21.51 21.51 21.51 21.51 0.2K
10:32 21.49 21.49 21.49 21.49 0.2K
10:34 21.49 21.58 21.49 21.58 1.1K
10:43 21.49 21.50 21.49 21.50 1.6K
10:45 21.49 21.49 21.49 21.49 0.7K
10:49 21.50 21.50 21.50 21.50 0.8K
10:56 21.50 21.50 21.50 21.50 0.1K
10:57 21.50 21.50 21.50 21.50 0.3K
10:58 21.50 21.50 21.50 21.50 0.2K
10:59 21.50 21.50 21.50 21.50 0.9K
11:05 21.50 21.50 21.50 21.50 0.2K
11:07 21.48 21.48 21.48 21.48 0.4K
11:09 21.53 21.53 21.51 21.51 1.2K
11:11 21.51 21.51 21.51 21.51 0.8K
11:14 21.51 21.51 21.51 21.51 0.1K
11:15 21.51 21.51 21.51 21.51 0.4K
11:19 21.51 21.51 21.51 21.51 0.2K
11:21 21.51 21.51 21.51 21.51 0.4K
11:22 21.54 21.54 21.54 21.54 1.9K
11:30 21.52 21.52 21.52 21.52 0.6K
11:35 21.48 21.51 21.48 21.51 1.6K
11:36 21.48 21.48 21.48 21.48 0.1K
11:37 21.48 21.48 21.48 21.48 0.2K
11:39 21.49 21.49 21.49 21.49 0.1K
11:40 21.51 21.51 21.51 21.51 0.7K
11:41 21.51 21.51 21.51 21.51 0.5K
11:42 21.58 21.58 21.58 21.58 1.9K
11:45 21.52 21.52 21.50 21.50 0.7K
11:46 21.49 21.49 21.49 21.49 2.6K
11:52 21.47 21.47 21.47 21.47 0.1K
11:54 21.47 21.47 21.47 21.47 0.6K
11:55 21.47 21.47 21.47 21.47 0.3K
11:59 21.46 21.46 21.46 21.46 0.5K
12:00 21.51 21.57 21.51 21.57 1.5K
12:02 21.55 21.59 21.55 21.59 0.3K
12:04 21.59 21.59 21.59 21.59 1.9K
12:14 21.61 21.68 21.61 21.68 3.3K
12:20 21.73 21.79 21.73 21.79 1.0K
12:24 21.78 21.80 21.78 21.80 0.8K
12:27 21.76 21.76 21.76 21.76 0.7K
12:31 21.75 21.75 21.72 21.72 2.4K
12:35 21.73 21.73 21.73 21.73 0.2K
12:36 21.73 21.73 21.73 21.73 0.2K
12:40 21.66 21.66 21.64 21.64 0.9K
12:44 21.66 21.66 21.65 21.65 2.3K
12:54 21.58 21.58 21.58 21.58 0.2K
12:58 21.59 21.59 21.59 21.59 0.3K
13:01 21.59 21.59 21.59 21.59 0.1K
13:02 21.60 21.60 21.60 21.60 0.6K
13:04 21.61 21.61 21.61 21.61 0.3K
13:08 21.62 21.62 21.62 21.62 1.5K
13:17 21.63 21.63 21.63 21.63 0.2K
13:20 21.63 21.63 21.63 21.63 0.1K
13:23 21.63 21.67 21.63 21.63 4.7K
13:26 21.59 21.59 21.57 21.59 2.3K
13:33 21.58 21.58 21.58 21.58 0.2K
13:35 21.57 21.57 21.57 21.57 0.1K
13:36 21.61 21.61 21.61 21.61 0.4K
13:39 21.58 21.58 21.58 21.58 0.7K
13:42 21.63 21.63 21.63 21.63 1.7K
13:47 21.65 21.65 21.65 21.65 0.3K
13:48 21.65 21.65 21.62 21.65 6.5K
13:49 21.65 21.65 21.65 21.65 0.3K
13:53 21.66 21.66 21.66 21.66 0.2K
13:54 21.66 21.70 21.66 21.70 1.7K
14:02 21.69 21.69 21.69 21.69 2.9K
14:03 21.68 21.68 21.68 21.68 0.5K
14:06 21.63 21.63 21.63 21.63 0.3K
14:10 21.59 21.59 21.59 21.59 0.2K
14:11 21.55 21.55 21.55 21.55 0.2K
14:13 21.53 21.53 21.53 21.53 0.2K
14:16 21.50 21.50 21.50 21.50 0.4K
14:19 21.51 21.51 21.51 21.51 0.2K
14:21 21.50 21.50 21.50 21.50 0.3K
14:25 21.55 21.55 21.55 21.54 0.3K
14:26 21.54 21.54 21.49 21.49 0.6K
14:30 21.53 21.53 21.53 21.53 0.1K
14:31 21.50 21.53 21.50 21.53 0.5K
14:36 21.54 21.55 21.54 21.55 1.1K
14:37 21.57 21.57 21.57 21.57 0.9K
14:47 21.63 21.63 21.63 21.63 1.0K
14:50 21.59 21.59 21.59 21.59 0.4K
14:56 21.59 21.59 21.59 21.59 0.2K
14:58 21.56 21.56 21.56 21.56 0.1K
15:00 21.56 21.56 21.56 21.56 0.1K
15:01 21.54 21.54 21.52 21.52 2.2K
15:04 21.51 21.51 21.51 21.51 0.2K
15:05 21.50 21.50 21.50 21.50 0.1K
15:06 21.53 21.53 21.53 21.53 1.1K
15:07 21.48 21.48 21.42 21.42 2.6K
15:13 21.42 21.42 21.42 21.42 0.2K
15:14 21.43 21.43 21.43 21.43 0.3K
15:15 21.41 21.41 21.41 21.41 0.2K
15:16 21.44 21.44 21.44 21.44 2.7K
15:17 21.47 21.49 21.47 21.49 1.5K
15:18 21.50 21.50 21.50 21.50 1.5K
15:19 21.50 21.50 21.50 21.50 2.2K
15:22 21.47 21.47 21.40 21.40 4.8K
15:23 21.40 21.40 21.40 21.40 0.3K
15:24 21.49 21.49 21.49 21.49 3.0K
15:29 21.48 21.48 21.48 21.48 0.4K
15:30 21.49 21.49 21.49 21.49 0.9K
15:32 21.48 21.48 21.48 21.48 0.3K
15:34 21.44 21.44 21.44 21.44 3.3K
15:35 21.35 21.36 21.35 21.36 1.0K
15:37 21.36 21.36 21.36 21.36 0.3K
15:39 21.37 21.37 21.37 21.37 0.3K
15:40 21.37 21.37 21.36 21.36 8.7K
15:43 21.42 21.42 21.42 21.42 1.3K
15:45 21.40 21.40 21.40 21.40 0.3K
15:46 21.38 21.38 21.29 21.29 5.2K
15:50 21.30 21.31 21.30 21.31 0.8K
15:51 21.28 21.34 21.28 21.33 2.0K
15:52 21.33 21.36 21.33 21.34 2.4K
15:53 21.35 21.35 21.35 21.35 0.3K
15:54 21.37 21.37 21.32 21.32 2.3K
15:55 21.36 21.36 21.32 21.36 0.9K
15:56 21.34 21.34 21.32 21.32 1.8K
15:57 21.30 21.30 21.30 21.30 0.6K
15:58 21.30 21.30 21.26 21.26 2.7K
15:59 21.19 21.23 21.19 21.23 23.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available