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 22.15 22.20 22.15 22.20 1.5K
09:33 22.37 22.37 22.37 22.37 0.2K
09:38 22.12 22.12 22.12 22.12 0.3K
09:39 22.13 22.13 22.13 22.13 0.5K
09:54 22.26 22.26 22.26 22.26 0.2K
10:00 22.28 22.28 22.28 22.28 0.8K
10:07 22.20 22.20 22.20 22.20 0.3K
10:09 22.15 22.15 22.15 22.15 0.2K
10:17 22.16 22.17 22.15 22.15 0.9K
10:18 22.10 22.10 22.10 22.10 0.4K
10:19 22.12 22.12 22.10 22.10 5.5K
10:20 21.99 21.99 21.99 21.99 1.9K
10:22 22.08 22.08 22.08 22.08 0.1K
10:26 22.06 22.06 22.06 22.06 0.3K
10:27 22.01 22.01 22.01 22.01 0.7K
10:28 21.99 21.99 21.99 21.98 5.3K
10:29 21.84 21.84 21.84 21.84 1.6K
10:32 21.97 21.97 21.97 21.97 0.3K
10:33 21.97 21.97 21.97 21.97 0.9K
10:35 21.97 21.97 21.97 21.97 0.3K
10:37 21.95 21.95 21.95 21.95 0.1K
10:38 21.99 21.99 21.99 21.99 5.3K
10:40 21.99 21.99 21.99 21.99 0.8K
10:46 22.03 22.03 22.03 22.03 0.5K
10:50 21.95 21.95 21.95 21.95 0.8K
10:56 21.87 21.87 21.68 21.68 13.8K
10:57 21.71 21.71 21.71 21.71 1.5K
10:59 21.77 21.77 21.77 21.77 0.6K
11:01 21.79 21.79 21.79 21.79 0.9K
11:04 21.75 21.77 21.75 21.77 1.5K
11:06 21.79 21.80 21.79 21.80 0.8K
11:08 21.79 21.79 21.79 21.79 0.2K
11:09 21.82 21.82 21.82 21.82 0.5K
11:14 21.74 21.74 21.74 21.74 1.5K
11:28 21.74 21.74 21.74 21.74 0.7K
11:31 21.74 21.74 21.74 21.74 0.3K
11:33 21.74 21.74 21.74 21.74 0.2K
11:34 21.77 21.77 21.77 21.77 0.5K
11:40 21.78 21.78 21.78 21.78 0.5K
11:44 21.77 21.77 21.77 21.77 0.4K
11:52 21.77 21.77 21.77 21.77 0.4K
11:59 21.70 21.70 21.70 21.70 0.8K
12:00 21.72 21.72 21.72 21.72 1.0K
12:13 21.76 21.76 21.76 21.76 0.4K
12:17 21.72 21.72 21.72 21.72 0.2K
12:19 21.74 21.74 21.74 21.74 0.2K
12:20 21.76 21.76 21.76 21.76 0.6K
12:22 21.80 21.80 21.80 21.80 0.8K
12:27 21.80 21.80 21.80 21.80 0.2K
12:28 21.76 21.76 21.76 21.76 1.4K
12:35 21.79 21.79 21.79 21.79 1.4K
12:51 21.80 21.80 21.80 21.80 1.5K
12:54 21.80 21.80 21.80 21.80 0.3K
12:56 21.80 21.80 21.80 21.80 0.2K
12:57 21.82 21.82 21.82 21.82 0.4K
12:59 21.83 21.83 21.83 21.83 0.7K
13:01 21.87 21.90 21.87 21.90 2.5K
13:05 21.95 21.95 21.95 21.95 0.3K
13:07 21.98 21.98 21.95 21.95 0.3K
13:08 21.93 21.95 21.93 21.95 1.1K
13:09 21.95 21.95 21.95 21.95 0.2K
13:10 21.93 21.93 21.93 21.93 2.1K
13:11 21.93 21.93 21.92 21.92 3.2K
13:12 21.91 21.91 21.91 21.91 0.3K
13:15 21.92 21.92 21.92 21.92 0.7K
13:16 21.95 21.95 21.95 21.95 0.6K
13:17 21.93 21.93 21.93 21.93 0.1K
13:18 21.93 21.93 21.93 21.93 0.2K
13:25 21.92 21.92 21.92 21.92 0.1K
13:27 21.85 21.85 21.85 21.85 1.1K
13:30 21.73 21.75 21.73 21.75 1.1K
13:32 21.82 21.82 21.82 21.82 0.7K
13:33 21.87 21.87 21.87 21.87 0.4K
13:38 21.83 21.83 21.83 21.83 0.4K
13:47 21.81 21.81 21.81 21.81 1.2K
13:59 21.86 21.86 21.86 21.86 0.5K
14:03 21.87 21.87 21.87 21.87 1.4K
14:09 21.87 21.87 21.87 21.87 0.2K
14:12 21.87 21.87 21.87 21.87 0.3K
14:15 21.87 21.87 21.85 21.85 1.3K
14:16 21.84 21.84 21.83 21.83 0.7K
14:17 21.83 21.83 21.82 21.82 3.4K
14:20 21.80 21.80 21.80 21.80 2.4K
14:23 21.78 21.78 21.75 21.75 2.1K
14:33 21.75 21.75 21.75 21.75 0.7K
14:34 21.82 21.82 21.82 21.82 0.4K
14:36 21.80 21.80 21.80 21.80 0.2K
14:38 21.80 21.80 21.80 21.80 0.8K
14:41 21.80 21.80 21.78 21.78 1.4K
14:46 21.75 21.75 21.75 21.75 0.5K
14:50 21.75 21.75 21.75 21.75 0.9K
14:52 21.76 21.76 21.76 21.76 0.1K
14:53 21.75 21.75 21.75 21.75 0.3K
14:54 21.74 21.74 21.74 21.74 0.2K
14:55 21.75 21.77 21.75 21.77 1.2K
15:00 21.76 21.76 21.76 21.76 0.6K
15:02 21.78 21.78 21.78 21.78 0.4K
15:06 21.76 21.76 21.76 21.76 0.2K
15:08 21.73 21.73 21.73 21.73 2.0K
15:09 21.69 21.69 21.69 21.69 0.6K
15:11 21.68 21.68 21.68 21.68 1.0K
15:13 21.68 21.68 21.68 21.68 0.2K
15:18 21.65 21.65 21.65 21.65 0.1K
15:20 21.68 21.68 21.65 21.65 2.0K
15:24 21.63 21.63 21.63 21.63 1.1K
15:26 21.62 21.62 21.62 21.62 0.3K
15:29 21.61 21.61 21.61 21.61 0.3K
15:30 21.61 21.76 21.61 21.76 3.4K
15:31 21.74 21.74 21.73 21.73 1.4K
15:32 21.71 21.71 21.71 21.71 0.3K
15:33 21.71 21.71 21.71 21.71 1.2K
15:35 21.64 21.64 21.64 21.64 0.4K
15:37 21.63 21.63 21.63 21.63 0.4K
15:38 21.63 21.63 21.63 21.63 0.2K
15:39 21.63 21.63 21.59 21.59 0.6K
15:40 21.57 21.57 21.57 21.57 0.6K
15:41 21.58 21.58 21.58 21.58 2.9K
15:42 21.58 21.58 21.58 21.58 0.2K
15:43 21.59 21.59 21.55 21.55 1.7K
15:47 21.59 21.60 21.59 21.60 0.5K
15:48 21.60 21.60 21.60 21.60 0.3K
15:49 21.70 21.70 21.67 21.67 1.4K
15:50 21.68 21.70 21.65 21.66 2.6K
15:51 21.67 21.67 21.67 21.67 0.1K
15:52 21.68 21.68 21.64 21.66 1.6K
15:53 21.68 21.68 21.68 21.68 0.6K
15:54 21.64 21.67 21.64 21.65 1.4K
15:55 21.64 21.64 21.59 21.60 5.0K
15:56 21.60 21.62 21.60 21.61 1.3K
15:57 21.61 21.64 21.60 21.60 4.3K
15:58 21.58 21.58 21.58 21.58 0.3K
15:59 21.60 21.63 21.59 21.63 22.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available