Aterian

ATER
🏛️ mexico →
17.36
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.50 15.50 15.00 15.20 0.0M
2022-12-29 14.05 15.50 14.05 14.75 0.0M
2022-12-28 14.50 14.50 14.50 15.50 0.0M
2022-12-27 15.00 15.00 14.50 15.00 0.0M
2022-12-26 15.60 15.60 15.60 15.60 0.0M
2022-12-23 15.60 15.60 15.60 15.60 0.0M
2022-12-22 15.90 15.90 15.00 15.60 0.0M
2022-12-21 17.60 17.60 17.00 17.10 0.0M
2022-12-20 18.10 18.10 17.70 18.00 0.0M
2022-12-19 18.99 18.99 17.00 17.35 0.0M
2022-12-16 20.08 20.70 20.00 20.50 0.0M
2022-12-15 20.08 20.08 20.08 20.08 0.0M
2022-12-14 20.25 20.25 20.25 20.30 0.0M
2022-12-13 20.30 20.60 20.30 20.30 0.0M
2022-12-09 20.60 20.60 20.60 20.60 0.0M
2022-12-08 20.64 20.64 20.64 20.60 0.0M
2022-12-07 21.00 21.00 21.00 21.00 0.0M
2022-12-06 21.00 21.00 21.00 21.00 0.0M
2022-12-05 22.30 22.30 22.30 22.25 0.0M
2022-12-02 21.60 22.90 21.60 22.86 0.0M
2022-12-01 21.40 21.40 21.40 21.30 0.0M
2022-11-30 20.50 20.50 20.50 20.00 0.0M
2022-11-29 20.21 20.21 20.00 20.00 0.0M
2022-11-28 20.91 20.91 20.00 20.50 0.0M
2022-11-25 20.90 20.90 20.90 20.90 0.0M
2022-11-24 21.00 21.00 21.00 20.50 0.0M
2022-11-23 22.00 22.00 21.40 21.45 0.0M
2022-11-22 23.10 23.10 23.10 23.10 0.0M
2022-11-18 23.00 23.00 23.00 23.00 0.0M
2022-11-17 23.30 23.45 23.30 23.05 0.0M
2022-11-16 23.00 23.00 23.00 23.00 0.0M
2022-11-15 23.49 24.60 23.42 23.00 0.0M
2022-11-14 22.40 23.00 21.80 22.84 0.0M
2022-11-11 20.95 22.30 20.95 22.45 0.0M
2022-11-10 20.46 20.46 20.46 20.80 0.0M
2022-11-09 20.20 20.33 20.00 20.00 0.0M
2022-11-08 21.50 22.02 20.34 20.20 0.0M
2022-11-07 20.15 21.80 20.15 20.49 0.0M
2022-11-04 20.40 20.55 20.20 20.16 0.0M
2022-11-03 21.00 21.00 21.00 21.20 0.0M
2022-11-01 22.35 22.35 22.30 21.92 0.0M
2022-10-31 21.60 21.60 21.35 21.35 0.0M
2022-10-28 21.20 21.20 21.20 21.20 0.0M
2022-10-27 22.50 22.70 21.96 21.97 0.0M
2022-10-26 21.63 22.50 21.63 22.50 0.0M
2022-10-25 22.00 22.00 22.00 21.63 0.0M
2022-10-24 21.11 21.11 20.55 20.55 0.0M
2022-10-21 21.10 21.10 21.10 21.50 0.0M
2022-10-20 21.60 21.60 21.10 21.10 0.0M
2022-10-19 22.55 22.55 22.00 21.60 0.0M
2022-10-18 23.04 25.00 23.04 24.00 0.0M
2022-10-17 22.00 22.00 22.00 22.50 0.0M
2022-10-14 22.00 22.00 21.60 22.00 0.0M
2022-10-13 20.52 21.70 20.52 21.50 0.0M
2022-10-12 21.50 21.50 21.00 21.50 0.0M
2022-10-11 20.60 20.60 20.60 21.15 0.0M
2022-10-10 21.00 22.00 20.50 21.00 0.0M
2022-10-07 20.40 20.95 19.00 20.00 0.0M
2022-10-06 23.25 23.25 21.00 21.06 0.0M
2022-10-05 23.05 24.52 23.05 23.25 0.0M
2022-10-04 23.60 24.30 23.60 23.97 0.0M
2022-10-03 26.00 26.10 23.50 23.47 0.0M
2022-09-30 38.01 38.20 25.80 25.26 0.0M
2022-09-29 41.90 42.40 41.90 41.00 0.0M
2022-09-28 39.15 39.15 38.40 38.29 0.0M
2022-09-27 41.50 41.50 39.00 38.00 0.0M
2022-09-26 40.00 40.00 38.60 38.61 0.0M
2022-09-23 40.50 40.50 38.02 38.05 0.0M
2022-09-22 38.51 38.55 38.00 38.00 0.0M
2022-09-21 39.54 41.78 38.91 40.50 0.0M
2022-09-20 42.50 42.50 41.50 41.00 0.0M
2022-09-19 45.00 45.00 42.00 42.10 0.0M
2022-09-15 49.75 49.75 49.75 49.75 0.0M
2022-09-14 49.00 49.00 49.00 49.00 0.0M
2022-09-13 48.00 48.00 46.96 49.00 0.0M
2022-09-12 50.00 53.60 50.00 53.00 0.0M
2022-09-09 48.01 48.01 48.00 48.00 0.0M
2022-09-08 47.49 47.49 46.70 46.10 0.0M
2022-09-07 47.30 47.30 45.00 47.00 0.0M
2022-09-06 45.50 45.50 45.35 45.47 0.0M
2022-09-05 45.36 45.36 45.36 45.36 0.0M
2022-09-02 45.70 45.70 45.00 45.35 0.0M
2022-09-01 46.00 46.00 46.00 46.99 0.0M
2022-08-31 47.00 47.00 46.50 47.00 0.0M
2022-08-30 46.50 47.90 46.00 46.50 0.0M
2022-08-29 48.00 48.00 46.00 46.15 0.0M
2022-08-26 48.00 48.00 47.00 47.36 0.0M
2022-08-25 50.00 50.00 48.52 49.00 0.0M
2022-08-24 50.00 50.00 49.10 48.76 0.0M
2022-08-23 51.00 51.00 49.00 49.50 0.0M
2022-08-22 51.00 51.00 50.00 50.11 0.0M
2022-08-19 54.00 54.00 54.00 54.00 0.0M
2022-08-18 56.32 56.32 56.32 56.32 0.0M
2022-08-17 64.00 64.00 64.00 63.52 0.0M
2022-08-16 64.50 68.00 64.50 65.50 0.0M
2022-08-15 63.82 63.82 63.82 63.82 0.0M
2022-08-12 59.00 59.00 59.00 59.00 0.0M
2022-08-11 57.90 57.90 57.90 57.90 0.0M
2022-08-10 52.52 52.52 52.52 59.00 0.0M
2022-08-09 51.00 51.00 51.00 51.00 0.0M
2022-08-08 60.51 60.51 60.51 60.51 0.0M
2022-08-05 55.00 55.00 55.00 55.00 0.0M
2022-08-04 55.02 55.02 55.02 55.02 0.0M
2022-08-03 50.51 50.51 50.51 50.51 0.0M
2022-08-02 49.50 49.50 49.50 49.50 0.0M
2022-08-01 46.50 46.50 46.50 46.50 0.0M
2022-07-29 47.00 47.00 47.00 47.00 0.0M
2022-07-28 48.00 48.00 48.00 48.00 0.0M
2022-07-27 48.00 48.00 48.00 48.00 0.0M
2022-07-26 46.01 46.01 46.01 46.01 0.0M
2022-07-25 50.00 50.00 50.00 50.00 0.0M
2022-07-22 51.00 51.00 51.00 51.00 0.0M
2022-07-21 53.00 53.00 53.00 53.00 0.0M
2022-07-20 53.31 53.31 53.31 53.31 0.0M
2022-07-19 47.25 47.25 47.25 47.25 0.0M
2022-07-18 51.70 51.70 51.70 51.70 0.0M
2022-07-15 51.00 51.00 51.00 51.00 0.0M
2022-07-14 52.00 52.00 52.00 52.00 0.0M
2022-07-13 49.50 49.50 49.50 49.50 0.0M
2022-07-12 50.00 50.00 50.00 50.00 0.0M
2022-07-11 49.00 49.00 49.00 49.00 0.0M
2022-07-08 52.00 52.00 52.00 52.00 0.0M
2022-07-07 51.89 51.89 51.89 51.89 0.0M
2022-07-06 49.00 49.00 49.00 49.00 0.0M
2022-07-05 51.00 51.00 51.00 51.00 0.0M
2022-07-04 44.20 44.20 44.20 44.20 0.0M
2022-07-01 44.30 44.30 44.30 44.30 0.0M
2022-06-30 43.00 43.00 43.00 43.00 0.0M
2022-06-29 44.12 44.12 44.12 46.32 0.0M
2022-06-28 47.00 47.00 47.00 47.66 0.0M
2022-06-27 49.52 50.00 49.52 51.14 0.0M
2022-06-24 53.52 53.72 53.52 52.23 0.0M
2022-06-23 53.00 53.00 52.12 55.30 0.0M
2022-06-22 55.00 55.00 55.00 55.00 0.0M
2022-06-21 56.00 56.00 56.00 53.19 0.0M
2022-06-20 57.00 57.00 57.00 57.00 0.0M
2022-06-17 51.00 53.00 51.00 53.28 0.0M
2022-06-16 49.30 49.30 49.30 49.30 0.0M
2022-06-15 52.00 52.00 51.60 51.51 0.0M
2022-06-14 53.92 53.92 53.92 52.50 0.0M
2022-06-13 50.00 52.00 49.00 51.00 0.0M
2022-06-10 55.00 55.00 55.00 55.00 0.0M
2022-06-09 58.05 58.05 57.00 57.44 0.0M
2022-06-08 61.50 61.50 61.50 62.64 0.0M
2022-06-07 58.10 58.10 58.10 58.53 0.0M
2022-06-06 58.51 58.51 58.51 58.07 0.0M
2022-05-11 73.20 73.20 73.20 58.34 0.0M
2022-05-10 72.90 72.90 72.90 72.90 0.0M
2022-05-09 87.01 87.01 81.90 82.29 0.0M
2022-05-06 87.15 87.15 87.15 87.15 0.0M
2022-05-05 99.04 99.52 99.04 99.82 0.0M
2022-04-28 102.60 104.49 102.60 103.52 0.0M
2022-04-27 108.99 108.99 108.99 109.68 0.0M
2022-04-26 107.20 118.00 107.20 113.35 0.0M
2022-04-25 83.58 85.00 83.02 104.14 0.0M
2022-04-22 88.00 88.00 85.52 88.10 0.0M
2022-04-21 90.02 90.02 90.02 93.49 0.0M
2022-04-20 93.39 93.39 93.39 93.39 0.0M
2022-04-19 140.00 140.00 137.50 115.64 0.0M
2022-04-18 106.02 106.02 106.02 127.87 0.0M
2022-04-13 95.52 95.52 95.52 112.66 0.0M
2022-04-12 85.68 91.20 84.78 92.60 0.0M
2022-04-11 90.09 90.09 78.47 78.27 0.0M