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 20.99 20.99 20.99 20.99 1.8K
09:31 20.91 20.91 20.91 20.91 0.1K
09:32 20.91 20.91 20.91 20.91 0.5K
09:33 20.91 20.91 20.91 20.91 0.1K
09:35 21.08 21.08 21.08 21.08 0.4K
09:36 21.01 21.01 21.01 21.01 0.3K
09:37 21.03 21.03 21.03 21.03 0.9K
09:40 21.04 21.04 21.04 21.04 1.2K
09:42 20.90 20.90 20.90 20.90 0.4K
09:43 21.04 21.11 21.04 21.11 1.5K
09:45 21.08 21.08 21.08 21.08 1.8K
09:48 21.10 21.10 21.10 21.10 0.2K
09:49 21.06 21.06 21.06 21.06 0.5K
09:51 21.06 21.06 21.06 21.06 0.2K
09:52 21.00 21.00 21.00 21.00 0.1K
09:54 21.05 21.18 21.05 21.18 4.4K
10:04 20.93 20.93 20.93 20.93 0.1K
10:06 20.94 20.94 20.94 20.94 0.1K
10:07 21.05 21.16 21.05 21.16 2.3K
10:08 21.07 21.08 20.99 20.99 0.9K
10:11 20.97 20.97 20.97 20.97 0.1K
10:12 21.10 21.10 21.10 21.10 0.6K
10:13 21.05 21.09 21.05 21.05 0.6K
10:15 21.02 21.02 21.02 21.02 0.1K
10:17 21.02 21.02 21.02 21.02 0.2K
10:18 21.02 21.05 21.02 21.05 0.6K
10:19 21.05 21.05 21.05 21.05 0.1K
10:20 21.00 21.00 21.00 21.00 0.7K
10:21 20.97 20.97 20.97 20.97 0.3K
10:22 21.05 21.15 21.05 21.15 2.7K
10:30 21.11 21.11 21.11 21.11 0.8K
10:32 21.10 21.10 21.10 21.10 0.1K
10:33 21.16 21.16 21.11 21.11 1.3K
10:34 21.16 21.16 21.11 21.11 4.7K
10:35 21.24 21.24 21.24 21.24 1.5K
10:36 21.20 21.23 21.20 21.23 2.5K
10:39 21.20 21.20 21.20 21.20 0.8K
10:44 21.17 21.17 21.17 21.17 0.5K
10:46 21.20 21.20 21.20 21.20 0.4K
10:47 21.20 21.20 21.20 21.20 0.2K
10:50 21.15 21.15 21.15 21.15 0.2K
10:52 21.18 21.24 21.18 21.21 3.6K
10:53 21.22 21.22 21.22 21.22 0.2K
10:54 21.22 21.22 21.22 21.22 0.2K
10:56 21.22 21.27 21.22 21.27 3.8K
10:57 21.28 21.28 21.28 21.28 1.8K
10:59 21.35 21.35 21.35 21.35 1.2K
11:09 21.32 21.32 21.32 21.32 0.1K
11:11 21.32 21.32 21.29 21.29 1.1K
11:13 21.24 21.24 21.24 21.24 0.3K
11:15 21.25 21.25 21.25 21.25 0.2K
11:17 21.31 21.42 21.31 21.42 0.4K
11:19 21.37 21.37 21.37 21.37 5.3K
11:20 21.39 21.39 21.39 21.39 0.3K
11:21 21.38 21.38 21.38 21.38 1.3K
11:27 21.43 21.43 21.43 21.43 0.1K
11:29 21.40 21.40 21.40 21.40 0.5K
11:30 21.37 21.37 21.37 21.37 0.2K
11:31 21.38 21.38 21.38 21.38 0.2K
11:32 21.43 21.43 21.43 21.43 0.2K
11:33 21.40 21.40 21.40 21.40 0.2K
11:35 21.42 21.42 21.40 21.40 1.9K
11:36 21.43 21.43 21.43 21.43 1.6K
11:37 21.51 21.51 21.51 21.51 0.1K
11:41 21.45 21.51 21.45 21.49 0.9K
11:42 21.49 21.49 21.49 21.49 0.1K
11:43 21.49 21.49 21.49 21.49 0.2K
11:46 21.45 21.45 21.42 21.42 1.0K
11:56 21.37 21.37 21.37 21.37 0.1K
11:57 21.43 21.43 21.43 21.43 0.4K
12:00 21.40 21.40 21.40 21.40 0.2K
12:01 21.37 21.37 21.37 21.37 0.3K
12:08 21.40 21.40 21.38 21.38 0.2K
12:10 21.37 21.37 21.37 21.37 0.6K
12:11 21.34 21.34 21.34 21.34 0.1K
12:12 21.37 21.40 21.37 21.40 0.7K
12:13 21.44 21.47 21.44 21.47 1.7K
12:17 21.47 21.47 21.47 21.47 0.2K
12:19 21.45 21.47 21.45 21.47 1.0K
12:26 21.42 21.42 21.42 21.42 0.6K
12:27 21.44 21.44 21.44 21.44 1.7K
12:41 21.40 21.40 21.40 21.40 0.4K
12:44 21.47 21.47 21.47 21.47 0.9K
12:48 21.44 21.44 21.44 21.44 0.1K
12:50 21.44 21.44 21.44 21.44 0.2K
12:52 21.40 21.40 21.40 21.40 0.1K
12:55 21.40 21.40 21.40 21.40 0.2K
12:57 21.44 21.44 21.44 21.44 0.2K
13:00 21.40 21.40 21.40 21.40 0.1K
13:01 21.47 21.47 21.47 21.47 0.2K
13:04 21.41 21.41 21.41 21.41 0.1K
13:09 21.44 21.44 21.44 21.44 0.2K
13:12 21.41 21.41 21.41 21.41 0.4K
13:14 21.44 21.44 21.41 21.41 0.3K
13:16 21.40 21.40 21.40 21.40 1.4K
13:18 21.38 21.38 21.38 21.38 0.2K
13:21 21.37 21.37 21.37 21.37 0.1K
13:24 21.37 21.37 21.36 21.36 0.3K
13:27 21.36 21.36 21.36 21.36 0.3K
13:29 21.36 21.36 21.36 21.36 0.1K
13:30 21.39 21.40 21.39 21.40 1.0K
13:34 21.39 21.39 21.39 21.39 2.0K
13:43 21.41 21.44 21.41 21.44 0.9K
13:44 21.52 21.52 21.52 21.52 0.1K
13:48 21.53 21.53 21.53 21.53 1.1K
13:51 21.53 21.53 21.53 21.53 0.1K
13:54 21.56 21.56 21.56 21.56 0.1K
13:55 21.56 21.56 21.56 21.56 0.1K
13:59 21.53 21.53 21.53 21.53 0.1K
14:01 21.53 21.53 21.53 21.53 0.2K
14:04 21.51 21.51 21.51 21.51 0.1K
14:05 21.50 21.50 21.50 21.50 1.4K
14:07 21.51 21.51 21.51 21.51 0.1K
14:08 21.51 21.51 21.51 21.51 0.2K
14:13 21.46 21.46 21.46 21.46 0.1K
14:16 21.51 21.55 21.51 21.55 2.3K
14:18 21.59 21.62 21.59 21.62 1.5K
14:20 21.61 21.77 21.61 21.77 10.9K
14:21 21.77 21.88 21.77 21.88 2.3K
14:23 21.87 21.87 21.87 21.87 0.1K
14:24 21.86 21.86 21.86 21.86 0.2K
14:25 21.86 21.87 21.86 21.87 0.3K
14:27 21.86 21.86 21.86 21.86 0.1K
14:29 21.89 21.89 21.89 21.89 0.3K
14:31 21.88 21.88 21.86 21.86 0.2K
14:33 21.80 21.80 21.66 21.68 12.2K
14:34 21.77 21.77 21.77 21.77 1.4K
14:36 21.77 21.77 21.77 21.77 1.1K
14:38 21.73 21.73 21.73 21.73 0.4K
14:41 21.80 21.80 21.80 21.80 0.1K
14:44 21.75 21.75 21.75 21.75 0.2K
14:45 21.75 21.75 21.75 21.75 0.2K
14:46 21.75 21.75 21.73 21.73 0.7K
14:47 21.75 21.75 21.71 21.71 0.7K
14:48 21.74 21.74 21.70 21.70 0.3K
14:50 21.70 21.70 21.70 21.70 0.1K
14:51 21.71 21.71 21.71 21.71 0.1K
14:53 21.71 21.71 21.71 21.71 0.1K
14:54 21.71 21.71 21.71 21.71 0.1K
14:55 21.75 21.80 21.75 21.80 1.9K
14:56 21.82 21.82 21.82 21.82 0.1K
14:57 21.82 21.82 21.82 21.82 0.9K
15:01 21.88 21.88 21.88 21.88 0.2K
15:02 21.88 21.88 21.88 21.88 0.3K
15:03 21.90 21.91 21.90 21.91 1.6K
15:04 21.90 21.90 21.89 21.89 1.7K
15:05 21.89 21.89 21.89 21.89 0.3K
15:06 21.89 21.89 21.89 21.89 0.4K
15:07 21.89 21.89 21.89 21.89 0.3K
15:08 21.81 21.84 21.81 21.84 2.1K
15:09 21.84 21.84 21.84 21.84 0.8K
15:10 21.80 21.80 21.80 21.80 0.8K
15:14 21.85 21.85 21.81 21.81 0.8K
15:17 21.81 21.95 21.81 21.95 2.3K
15:18 21.88 21.88 21.88 21.88 0.8K
15:19 21.88 21.94 21.88 21.94 0.9K
15:21 21.88 21.88 21.88 21.88 2.1K
15:24 21.88 21.88 21.88 21.88 0.5K
15:26 21.88 21.88 21.88 21.88 0.2K
15:28 21.88 21.88 21.88 21.88 0.3K
15:31 21.88 21.88 21.88 21.88 0.5K
15:32 21.87 21.92 21.87 21.92 9.9K
15:35 21.96 21.96 21.96 21.96 0.4K
15:36 21.92 21.92 21.92 21.92 1.3K
15:37 21.89 21.89 21.88 21.88 2.2K
15:39 22.00 22.00 22.00 22.00 2.5K
15:41 22.02 22.02 22.02 22.02 3.8K
15:43 22.03 22.03 22.03 22.03 0.8K
15:45 22.00 22.00 21.96 21.96 2.9K
15:47 21.84 21.92 21.84 21.89 5.3K
15:49 21.85 21.89 21.85 21.89 1.6K
15:50 21.92 21.94 21.91 21.93 1.9K
15:51 21.95 21.95 21.95 21.95 0.7K
15:52 21.95 21.95 21.95 21.95 0.8K
15:53 21.99 22.02 21.99 22.00 3.4K
15:54 22.02 22.06 22.02 22.06 3.3K
15:55 22.12 22.12 22.10 22.11 5.1K
15:56 22.10 22.10 22.10 22.10 1.7K
15:57 22.10 22.12 22.10 22.12 2.7K
15:58 22.13 22.13 22.09 22.09 3.5K
15:59 22.06 22.11 22.04 22.04 19.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available