Anterix

ATEX
🏛️ usa →
21.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.11 21.11 21.11 21.11 1.1K
09:31 21.22 21.22 21.22 21.22 0.1K
09:32 21.36 21.36 21.36 21.36 1.0K
09:37 21.16 21.16 21.16 21.16 0.4K
09:43 21.31 21.31 21.31 21.31 0.1K
09:44 21.31 21.31 21.31 21.31 0.2K
09:45 21.31 21.31 21.31 21.31 0.3K
09:55 21.41 21.41 21.41 21.41 0.4K
09:56 21.40 21.41 21.40 21.41 0.2K
09:58 21.39 21.40 21.39 21.40 0.3K
10:00 21.40 21.40 21.40 21.40 0.4K
10:02 21.36 21.36 21.36 21.36 0.2K
10:08 21.43 21.43 21.43 21.43 0.1K
10:10 21.43 21.43 21.43 21.43 0.5K
10:17 21.44 21.44 21.44 21.44 0.1K
10:20 21.54 21.64 21.54 21.64 7.4K
10:22 21.62 21.67 21.62 21.67 0.2K
10:24 21.67 21.67 21.67 21.67 1.0K
10:26 21.72 21.72 21.72 21.72 0.1K
10:27 21.64 21.64 21.64 21.64 0.3K
10:30 21.62 21.62 21.61 21.61 0.7K
10:32 21.58 21.58 21.58 21.58 0.1K
10:33 21.58 21.58 21.58 21.58 0.4K
10:37 21.61 21.61 21.61 21.61 1.2K
10:41 21.64 21.64 21.64 21.64 0.7K
10:45 21.60 21.60 21.60 21.60 0.7K
10:52 21.64 21.64 21.64 21.64 0.9K
10:58 21.75 21.75 21.75 21.75 0.5K
11:00 21.74 21.74 21.74 21.74 0.2K
11:01 21.74 21.77 21.74 21.77 0.4K
11:03 21.78 21.78 21.78 21.78 0.5K
11:04 21.84 21.84 21.84 21.84 0.1K
11:05 21.81 21.81 21.75 21.75 4.0K
11:07 21.69 21.69 21.69 21.69 0.8K
11:09 21.69 21.69 21.69 21.69 0.2K
11:12 21.74 21.74 21.74 21.74 0.8K
11:18 21.85 21.85 21.73 21.73 0.4K
11:20 21.85 21.85 21.85 21.85 0.3K
11:22 21.84 21.84 21.84 21.84 0.1K
11:24 21.85 21.85 21.85 21.85 0.2K
11:25 21.71 21.76 21.65 21.76 0.6K
11:26 21.83 21.84 21.83 21.84 0.6K
11:27 21.84 21.84 21.84 21.84 0.2K
11:29 21.79 21.79 21.79 21.79 0.1K
11:30 21.78 21.79 21.78 21.79 0.6K
11:31 21.82 21.82 21.78 21.78 0.3K
11:33 21.79 21.79 21.79 21.79 0.2K
11:34 21.76 21.76 21.76 21.76 0.4K
11:35 21.80 21.80 21.76 21.76 0.5K
11:36 21.80 21.80 21.80 21.80 0.3K
11:38 21.76 21.80 21.76 21.76 1.1K
11:44 21.80 21.80 21.80 21.80 0.6K
11:46 21.77 21.81 21.76 21.77 5.0K
11:48 21.81 21.81 21.81 21.81 0.3K
11:50 21.77 21.83 21.77 21.83 0.8K
11:51 21.82 21.82 21.78 21.78 2.4K
11:53 21.87 21.93 21.87 21.93 1.8K
11:54 21.92 21.92 21.89 21.89 1.1K
11:55 21.89 21.89 21.89 21.89 0.2K
11:56 21.87 21.87 21.87 21.87 1.0K
11:59 21.86 21.86 21.85 21.85 1.4K
12:02 21.81 21.81 21.81 21.81 1.0K
12:03 21.80 21.80 21.80 21.80 0.2K
12:04 21.79 21.79 21.79 21.79 0.2K
12:06 21.79 21.79 21.79 21.79 0.4K
12:09 21.81 21.81 21.81 21.81 0.1K
12:10 21.75 21.80 21.75 21.80 0.7K
12:11 21.79 21.79 21.79 21.79 0.2K
12:13 21.82 21.82 21.82 21.82 0.2K
12:15 21.83 21.83 21.83 21.83 0.3K
12:18 21.75 21.75 21.75 21.75 0.1K
12:19 21.79 21.79 21.75 21.75 1.3K
12:20 21.70 21.70 21.70 21.70 0.4K
12:21 21.70 21.70 21.70 21.70 0.4K
12:22 21.73 21.73 21.73 21.73 1.1K
12:28 21.78 21.78 21.78 21.78 0.1K
12:29 21.73 21.74 21.69 21.69 1.1K
12:37 21.61 21.61 21.61 21.61 0.2K
12:40 21.61 21.61 21.61 21.61 0.4K
12:41 21.60 21.60 21.60 21.60 0.7K
12:47 21.58 21.58 21.58 21.58 0.1K
12:48 21.58 21.58 21.58 21.58 0.3K
12:54 21.58 21.58 21.58 21.58 1.2K
12:58 21.54 21.54 21.54 21.54 0.3K
13:00 21.54 21.54 21.54 21.54 0.9K
13:10 21.54 21.54 21.54 21.54 0.3K
13:12 21.53 21.53 21.53 21.53 0.2K
13:13 21.48 21.48 21.48 21.48 2.2K
13:27 21.46 21.46 21.46 21.46 0.1K
13:30 21.46 21.46 21.46 21.46 0.1K
13:31 21.46 21.46 21.46 21.46 0.2K
13:35 21.52 21.54 21.52 21.54 1.0K
13:39 21.59 21.59 21.59 21.59 1.4K
13:40 21.59 21.59 21.55 21.56 1.5K
13:45 21.50 21.55 21.50 21.55 0.3K
13:46 21.55 21.55 21.55 21.55 0.1K
13:47 21.55 21.55 21.55 21.55 0.2K
13:50 21.51 21.51 21.51 21.51 0.2K
13:51 21.53 21.53 21.53 21.53 0.4K
13:59 21.53 21.53 21.53 21.53 1.4K
14:00 21.63 21.63 21.63 21.63 0.3K
14:01 21.63 21.63 21.63 21.63 0.6K
14:02 21.67 21.67 21.67 21.67 0.6K
14:03 21.75 21.75 21.75 21.75 0.3K
14:04 21.82 21.82 21.82 21.82 0.4K
14:06 21.83 21.83 21.83 21.83 0.4K
14:07 21.83 21.83 21.83 21.83 0.1K
14:08 21.82 21.87 21.82 21.87 0.4K
14:09 21.88 21.88 21.88 21.88 0.5K
14:10 21.83 21.88 21.83 21.88 1.3K
14:11 21.80 21.80 21.80 21.80 0.3K
14:13 21.79 21.79 21.74 21.74 0.3K
14:14 21.74 21.74 21.66 21.66 2.1K
14:16 21.66 21.66 21.66 21.66 1.4K
14:18 21.74 21.74 21.74 21.74 0.7K
14:19 21.71 21.71 21.71 21.71 0.6K
14:21 21.64 21.64 21.64 21.64 0.3K
14:23 21.76 21.76 21.76 21.76 0.3K
14:24 21.69 21.69 21.69 21.69 0.6K
14:26 21.66 21.66 21.66 21.66 0.5K
14:27 21.62 21.71 21.62 21.71 1.7K
14:29 21.76 21.76 21.76 21.76 0.6K
14:30 21.80 21.80 21.70 21.70 0.9K
14:32 21.62 21.62 21.62 21.62 0.2K
14:35 21.52 21.53 21.45 21.53 0.5K
14:36 21.64 21.64 21.64 21.64 0.3K
14:37 21.60 21.60 21.60 21.60 0.2K
14:39 21.50 21.54 21.50 21.54 1.7K
14:40 21.53 21.53 21.53 21.53 0.5K
14:42 21.53 21.53 21.53 21.53 0.1K
14:43 21.40 21.52 21.40 21.52 0.8K
14:45 21.39 21.39 21.39 21.39 0.2K
14:46 21.44 21.44 21.41 21.41 0.6K
14:48 21.50 21.50 21.50 21.50 0.6K
14:49 21.47 21.47 21.40 21.40 1.2K
14:53 21.25 21.26 21.25 21.26 1.1K
14:54 21.26 21.26 21.26 21.26 0.1K
14:55 21.28 21.42 21.28 21.42 2.2K
14:56 21.33 21.33 21.33 21.33 0.5K
15:00 21.42 21.43 21.42 21.43 0.7K
15:01 21.44 21.44 21.42 21.42 0.2K
15:02 21.45 21.45 21.45 21.45 0.2K
15:03 21.45 21.45 21.45 21.45 0.1K
15:04 21.45 21.45 21.45 21.45 0.3K
15:05 21.37 21.37 21.36 21.36 1.0K
15:06 21.30 21.36 21.30 21.36 1.1K
15:09 21.41 21.41 21.41 21.41 0.2K
15:10 21.39 21.39 21.39 21.39 0.1K
15:11 21.34 21.34 21.34 21.34 0.4K
15:12 21.38 21.38 21.38 21.38 0.3K
15:13 21.32 21.32 21.32 21.32 0.2K
15:14 21.31 21.31 21.29 21.29 0.8K
15:16 21.35 21.35 21.35 21.35 1.1K
15:18 21.38 21.38 21.38 21.38 0.8K
15:21 21.38 21.38 21.38 21.38 0.3K
15:23 21.39 21.39 21.38 21.38 1.7K
15:30 21.39 21.39 21.39 21.39 0.2K
15:31 21.33 21.33 21.29 21.29 1.4K
15:32 21.29 21.29 21.29 21.29 0.3K
15:34 21.20 21.20 21.20 21.20 4.8K
15:35 21.25 21.25 21.25 21.25 0.5K
15:36 21.29 21.29 21.29 21.29 1.0K
15:37 21.28 21.28 21.28 21.28 0.5K
15:38 21.24 21.26 21.24 21.26 0.7K
15:39 21.23 21.23 21.23 21.23 0.2K
15:40 21.22 21.22 21.22 21.22 0.8K
15:42 21.26 21.26 21.26 21.26 0.9K
15:45 21.29 21.29 21.29 21.29 2.1K
15:50 21.27 21.27 21.27 21.27 1.8K
15:52 21.23 21.23 21.23 21.23 0.9K
15:54 21.28 21.28 21.28 21.28 0.6K
15:55 21.35 21.35 21.28 21.28 4.7K
15:56 21.27 21.27 21.26 21.26 1.0K
15:57 21.28 21.28 21.24 21.24 2.7K
15:58 21.24 21.27 21.24 21.27 2.0K
15:59 21.27 21.33 21.27 21.33 23.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available