Atlas Energy Solutions

AESI
🏛️ usa →
11.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.81 11.81 11.65 11.65 39.5K
09:31 11.66 11.75 11.66 11.75 16.0K
09:32 11.76 11.76 11.70 11.70 4.6K
09:33 11.73 11.75 11.73 11.73 1.5K
09:34 11.75 11.75 11.75 11.75 1.4K
09:35 11.68 11.68 11.68 11.68 0.1K
09:36 11.68 11.72 11.68 11.69 3.1K
09:37 11.68 11.68 11.61 11.61 2.3K
09:38 11.65 11.65 11.61 11.63 1.4K
09:39 11.60 11.62 11.55 11.55 9.8K
09:40 11.60 11.60 11.55 11.55 3.8K
09:41 11.59 11.59 11.55 11.55 4.6K
09:42 11.57 11.57 11.57 11.57 2.2K
09:43 11.56 11.56 11.50 11.51 7.2K
09:44 11.55 11.60 11.55 11.60 6.2K
09:45 11.56 11.60 11.56 11.59 6.6K
09:46 11.55 11.55 11.54 11.54 5.8K
09:47 11.55 11.56 11.55 11.56 13.3K
09:48 11.56 11.59 11.52 11.52 2.0K
09:50 11.53 11.57 11.53 11.57 4.6K
09:52 11.50 11.50 11.47 11.49 3.8K
09:53 11.48 11.48 11.48 11.48 0.8K
09:54 11.46 11.47 11.46 11.47 3.0K
09:55 11.45 11.47 11.45 11.47 6.2K
09:56 11.47 11.47 11.46 11.46 2.0K
09:57 11.45 11.45 11.44 11.44 2.3K
09:58 11.44 11.44 11.42 11.42 4.7K
09:59 11.47 11.49 11.47 11.49 4.4K
10:00 11.51 11.51 11.50 11.50 2.2K
10:01 11.48 11.54 11.48 11.54 8.3K
10:02 11.53 11.54 11.53 11.54 3.8K
10:03 11.53 11.53 11.52 11.52 4.0K
10:04 11.53 11.53 11.53 11.53 1.5K
10:05 11.53 11.55 11.53 11.55 4.8K
10:07 11.56 11.56 11.56 11.56 3.4K
10:08 11.56 11.56 11.56 11.56 2.4K
10:09 11.57 11.58 11.57 11.58 1.0K
10:10 11.56 11.56 11.55 11.55 2.5K
10:11 11.56 11.58 11.56 11.56 1.6K
10:12 11.56 11.57 11.56 11.57 2.1K
10:13 11.55 11.55 11.55 11.55 1.0K
10:14 11.55 11.55 11.55 11.55 0.3K
10:15 11.55 11.58 11.55 11.58 24.7K
10:16 11.57 11.58 11.57 11.58 1.1K
10:17 11.59 11.59 11.58 11.58 2.6K
10:18 11.60 11.61 11.60 11.61 1.8K
10:19 11.60 11.63 11.60 11.63 1.7K
10:20 11.63 11.63 11.61 11.63 2.2K
10:21 11.62 11.63 11.62 11.63 0.8K
10:22 11.61 11.61 11.61 11.61 0.3K
10:23 11.62 11.62 11.62 11.62 1.4K
10:24 11.60 11.60 11.60 11.60 2.8K
10:25 11.59 11.59 11.59 11.59 2.1K
10:26 11.59 11.60 11.58 11.60 4.6K
10:27 11.59 11.59 11.59 11.59 3.5K
10:29 11.61 11.61 11.60 11.60 2.9K
10:31 11.58 11.58 11.58 11.58 0.7K
10:32 11.58 11.60 11.58 11.60 3.0K
10:33 11.61 11.61 11.61 11.61 1.9K
10:34 11.63 11.63 11.61 11.61 3.2K
10:35 11.63 11.63 11.63 11.63 2.0K
10:36 11.62 11.62 11.62 11.62 1.8K
10:38 11.61 11.63 11.61 11.63 2.0K
10:39 11.63 11.64 11.63 11.64 3.9K
10:43 11.61 11.64 11.61 11.64 3.3K
10:45 11.64 11.64 11.64 11.64 2.5K
10:46 11.62 11.62 11.62 11.62 1.5K
10:48 11.62 11.64 11.62 11.64 2.6K
10:49 11.64 11.65 11.64 11.65 8.9K
10:50 11.64 11.64 11.62 11.62 6.1K
10:53 11.64 11.64 11.63 11.63 2.2K
10:54 11.63 11.63 11.63 11.63 2.2K
10:55 11.64 11.64 11.63 11.63 1.5K
10:56 11.65 11.65 11.65 11.65 8.1K
10:57 11.63 11.64 11.63 11.63 2.4K
10:59 11.65 11.65 11.65 11.65 2.2K
11:01 11.65 11.65 11.64 11.64 1.9K
11:02 11.64 11.65 11.64 11.65 5.4K
11:03 11.66 11.66 11.66 11.66 1.6K
11:06 11.63 11.65 11.63 11.65 4.9K
11:07 11.63 11.63 11.63 11.63 13.3K
11:09 11.65 11.66 11.65 11.66 8.5K
11:11 11.66 11.66 11.66 11.66 2.0K
11:12 11.69 11.72 11.69 11.72 15.2K
11:13 11.72 11.74 11.72 11.74 10.2K
11:14 11.74 11.75 11.74 11.75 4.6K
11:15 11.75 11.75 11.73 11.74 7.4K
11:16 11.76 11.76 11.76 11.76 1.9K
11:18 11.79 11.79 11.79 11.79 1.4K
11:19 11.78 11.78 11.78 11.78 1.4K
11:21 11.77 11.77 11.75 11.75 2.3K
11:22 11.73 11.73 11.71 11.73 3.7K
11:23 11.72 11.74 11.72 11.74 1.3K
11:24 11.72 11.72 11.72 11.72 0.2K
11:25 11.72 11.72 11.72 11.72 0.9K
11:26 11.70 11.70 11.70 11.70 1.4K
11:27 11.69 11.70 11.68 11.68 1.2K
11:28 11.68 11.68 11.68 11.68 1.0K
11:29 11.69 11.69 11.69 11.69 3.1K
11:32 11.69 11.69 11.68 11.68 1.0K
11:33 11.69 11.70 11.69 11.70 2.9K
11:34 11.70 11.70 11.70 11.70 7.6K
11:35 11.72 11.72 11.72 11.72 1.4K
11:37 11.71 11.74 11.71 11.74 3.1K
11:39 11.72 11.72 11.72 11.72 1.3K
11:40 11.74 11.74 11.74 11.74 2.7K
11:42 11.74 11.74 11.74 11.74 0.8K
11:43 11.74 11.74 11.74 11.74 3.2K
11:44 11.73 11.73 11.73 11.73 2.1K
11:45 11.71 11.72 11.71 11.71 1.2K
11:46 11.72 11.72 11.71 11.71 4.5K
11:48 11.70 11.70 11.70 11.70 0.8K
11:49 11.69 11.70 11.69 11.70 3.0K
11:50 11.70 11.70 11.70 11.70 0.4K
11:51 11.70 11.70 11.70 11.70 1.5K
11:53 11.69 11.69 11.68 11.68 3.4K
11:55 11.67 11.67 11.67 11.67 2.7K
11:56 11.67 11.68 11.67 11.68 15.2K
11:57 11.67 11.67 11.67 11.67 0.4K
11:58 11.67 11.67 11.67 11.67 0.2K
11:59 11.68 11.69 11.68 11.69 3.6K
12:00 11.70 11.70 11.70 11.70 1.9K
12:01 11.70 11.70 11.70 11.70 0.8K
12:02 11.71 11.71 11.71 11.71 0.5K
12:03 11.69 11.69 11.69 11.69 0.9K
12:05 11.70 11.70 11.70 11.70 3.6K
12:06 11.71 11.71 11.71 11.71 2.5K
12:09 11.70 11.72 11.70 11.72 7.7K
12:10 11.71 11.71 11.70 11.70 2.7K
12:11 11.71 11.71 11.71 11.71 1.5K
12:12 11.72 11.72 11.71 11.71 2.0K
12:13 11.70 11.70 11.70 11.70 1.1K
12:15 11.70 11.70 11.70 11.70 2.0K
12:16 11.70 11.72 11.70 11.72 3.3K
12:17 11.71 11.71 11.70 11.70 2.7K
12:19 11.68 11.68 11.68 11.68 1.5K
12:20 11.68 11.68 11.68 11.68 0.5K
12:22 11.68 11.68 11.68 11.68 2.2K
12:23 11.67 11.67 11.67 11.67 3.3K
12:27 11.68 11.68 11.68 11.68 1.0K
12:28 11.69 11.69 11.69 11.69 1.4K
12:29 11.68 11.68 11.68 11.68 1.9K
12:31 11.69 11.69 11.69 11.69 3.0K
12:32 11.70 11.70 11.70 11.70 0.5K
12:33 11.69 11.70 11.69 11.70 3.4K
12:34 11.71 11.71 11.71 11.71 1.1K
12:35 11.71 11.72 11.71 11.72 3.0K
12:37 11.71 11.71 11.71 11.71 0.2K
12:38 11.71 11.71 11.71 11.71 0.4K
12:39 11.71 11.72 11.71 11.72 1.8K
12:41 11.71 11.74 11.71 11.74 9.6K
12:43 11.73 11.73 11.72 11.73 2.5K
12:46 11.72 11.72 11.72 11.72 0.4K
12:47 11.72 11.72 11.72 11.72 1.2K
12:48 11.71 11.71 11.70 11.70 1.9K
12:49 11.69 11.69 11.69 11.69 1.1K
12:50 11.70 11.70 11.70 11.70 2.7K
12:53 11.68 11.68 11.67 11.68 6.4K
12:54 11.68 11.68 11.68 11.68 0.4K
12:55 11.68 11.68 11.68 11.68 1.8K
12:56 11.68 11.68 11.68 11.68 1.4K
12:59 11.68 11.68 11.67 11.68 0.8K
13:00 11.68 11.70 11.68 11.70 4.0K
13:01 11.69 11.69 11.69 11.69 2.0K
13:02 11.69 11.69 11.69 11.69 1.3K
13:03 11.69 11.69 11.69 11.69 1.4K
13:05 11.68 11.68 11.67 11.67 0.8K
13:06 11.67 11.68 11.67 11.68 0.8K
13:07 11.67 11.69 11.67 11.69 1.8K
13:08 11.70 11.70 11.70 11.70 4.8K
13:10 11.67 11.67 11.67 11.67 1.1K
13:11 11.68 11.68 11.68 11.68 0.9K
13:12 11.68 11.68 11.68 11.68 2.0K
13:13 11.68 11.68 11.68 11.68 1.0K
13:14 11.70 11.70 11.69 11.69 10.2K
13:15 11.68 11.68 11.66 11.66 2.5K
13:16 11.63 11.64 11.63 11.64 1.3K
13:17 11.65 11.65 11.64 11.65 14.2K
13:18 11.66 11.66 11.66 11.66 7.9K
13:20 11.66 11.66 11.64 11.64 3.0K
13:21 11.62 11.62 11.60 11.60 2.3K
13:22 11.58 11.58 11.58 11.58 2.3K
13:23 11.59 11.59 11.59 11.59 2.4K
13:25 11.59 11.61 11.59 11.61 5.9K
13:26 11.60 11.62 11.60 11.62 2.4K
13:27 11.62 11.62 11.62 11.62 2.0K
13:30 11.63 11.63 11.62 11.62 2.0K
13:31 11.62 11.62 11.61 11.61 1.9K
13:32 11.60 11.60 11.59 11.59 0.6K
13:33 11.59 11.59 11.59 11.59 0.4K
13:34 11.60 11.60 11.60 11.60 3.4K
13:35 11.61 11.62 11.60 11.61 9.2K
13:36 11.62 11.62 11.62 11.62 1.6K
13:37 11.60 11.60 11.60 11.60 2.7K
13:38 11.62 11.63 11.62 11.63 5.9K
13:39 11.62 11.62 11.61 11.61 5.8K
13:42 11.61 11.61 11.61 11.61 0.8K
13:43 11.60 11.60 11.60 11.60 0.2K
13:44 11.61 11.61 11.59 11.59 4.0K
13:46 11.60 11.60 11.60 11.60 12.4K
13:47 11.60 11.60 11.60 11.60 4.0K
13:49 11.58 11.58 11.58 11.58 2.5K
13:50 11.57 11.57 11.57 11.57 3.0K
13:51 11.54 11.55 11.54 11.55 2.2K
13:52 11.54 11.54 11.54 11.54 1.0K
13:53 11.54 11.54 11.54 11.54 1.8K
13:54 11.54 11.54 11.54 11.54 0.6K
13:55 11.55 11.55 11.54 11.54 1.9K
13:57 11.51 11.51 11.51 11.51 1.2K
13:58 11.50 11.50 11.50 11.50 1.6K
14:00 11.50 11.50 11.50 11.50 2.5K
14:01 11.49 11.51 11.49 11.50 6.7K
14:03 11.51 11.51 11.50 11.51 6.3K
14:06 11.51 11.51 11.51 11.50 1.9K
14:07 11.49 11.49 11.49 11.49 1.6K
14:08 11.48 11.48 11.48 11.48 2.7K
14:10 11.48 11.48 11.48 11.48 0.2K
14:11 11.49 11.50 11.49 11.50 2.1K
14:12 11.50 11.51 11.50 11.51 9.8K
14:15 11.51 11.52 11.51 11.52 6.2K
14:16 11.54 11.54 11.54 11.54 2.3K
14:17 11.53 11.54 11.53 11.54 1.3K
14:18 11.54 11.54 11.54 11.54 1.7K
14:19 11.53 11.53 11.53 11.53 3.2K
14:21 11.54 11.54 11.54 11.54 2.0K
14:22 11.54 11.54 11.54 11.54 2.0K
14:24 11.53 11.53 11.52 11.52 2.4K
14:25 11.53 11.53 11.53 11.53 2.6K
14:26 11.54 11.54 11.54 11.54 1.5K
14:27 11.54 11.54 11.54 11.54 2.7K
14:29 11.53 11.54 11.53 11.54 3.2K
14:30 11.55 11.55 11.55 11.55 0.6K
14:31 11.54 11.54 11.54 11.54 1.5K
14:32 11.54 11.54 11.54 11.54 2.0K
14:34 11.53 11.53 11.53 11.53 0.8K
14:35 11.53 11.53 11.53 11.53 0.2K
14:36 11.53 11.53 11.52 11.52 1.5K
14:37 11.52 11.54 11.52 11.54 5.7K
14:38 11.54 11.54 11.54 11.54 5.2K
14:40 11.55 11.55 11.55 11.55 2.5K
14:41 11.56 11.56 11.56 11.56 2.6K
14:42 11.56 11.56 11.56 11.56 0.6K
14:43 11.56 11.56 11.56 11.56 0.2K
14:44 11.56 11.58 11.56 11.58 3.5K
14:45 11.61 11.61 11.61 11.61 19.0K
14:46 11.60 11.60 11.59 11.60 3.8K
14:47 11.60 11.61 11.60 11.60 10.0K
14:48 11.61 11.62 11.61 11.62 3.8K
14:49 11.62 11.62 11.61 11.61 9.4K
14:50 11.61 11.61 11.61 11.61 1.0K
14:51 11.61 11.62 11.61 11.62 1.7K
14:52 11.62 11.62 11.62 11.62 4.8K
14:53 11.62 11.63 11.62 11.63 5.3K
14:54 11.62 11.62 11.60 11.60 14.6K
14:55 11.61 11.62 11.61 11.62 4.6K
14:56 11.62 11.62 11.62 11.62 2.3K
14:57 11.61 11.61 11.61 11.61 3.2K
14:58 11.61 11.61 11.61 11.61 1.5K
14:59 11.60 11.60 11.60 11.60 4.3K
15:00 11.59 11.59 11.58 11.58 5.4K
15:01 11.59 11.59 11.56 11.56 6.3K
15:03 11.54 11.54 11.54 11.54 1.0K
15:04 11.55 11.56 11.55 11.56 4.4K
15:05 11.55 11.55 11.55 11.55 2.1K
15:06 11.55 11.58 11.55 11.58 10.7K
15:07 11.58 11.60 11.58 11.60 11.1K
15:08 11.60 11.60 11.60 11.60 2.0K
15:09 11.60 11.60 11.58 11.58 3.9K
15:10 11.59 11.59 11.59 11.59 1.9K
15:11 11.60 11.60 11.60 11.60 6.3K
15:12 11.60 11.62 11.60 11.62 10.8K
15:13 11.62 11.63 11.62 11.62 2.2K
15:14 11.62 11.62 11.60 11.60 3.3K
15:15 11.59 11.60 11.59 11.60 2.3K
15:16 11.60 11.60 11.59 11.59 9.5K
15:17 11.59 11.59 11.57 11.58 2.6K
15:18 11.58 11.58 11.57 11.57 5.5K
15:19 11.57 11.57 11.57 11.57 2.1K
15:20 11.57 11.57 11.57 11.57 9.4K
15:21 11.55 11.56 11.55 11.56 5.2K
15:22 11.55 11.55 11.54 11.54 3.2K
15:23 11.54 11.55 11.53 11.53 3.6K
15:24 11.54 11.54 11.54 11.54 3.1K
15:25 11.54 11.54 11.53 11.54 3.3K
15:26 11.54 11.54 11.53 11.54 2.9K
15:27 11.53 11.54 11.52 11.53 8.9K
15:28 11.53 11.54 11.53 11.54 5.0K
15:29 11.54 11.54 11.54 11.54 2.2K
15:30 11.54 11.56 11.54 11.56 7.6K
15:31 11.56 11.57 11.56 11.57 3.7K
15:32 11.57 11.57 11.54 11.55 11.4K
15:33 11.55 11.55 11.55 11.55 3.5K
15:34 11.55 11.56 11.55 11.56 9.9K
15:35 11.56 11.56 11.55 11.55 3.9K
15:36 11.55 11.55 11.53 11.53 4.3K
15:37 11.55 11.56 11.55 11.56 6.2K
15:38 11.56 11.56 11.54 11.54 4.3K
15:39 11.54 11.56 11.54 11.56 6.8K
15:40 11.56 11.59 11.56 11.59 7.9K
15:41 11.60 11.60 11.58 11.59 8.4K
15:42 11.58 11.58 11.57 11.57 11.7K
15:43 11.57 11.58 11.57 11.58 4.9K
15:44 11.57 11.58 11.57 11.57 4.0K
15:45 11.56 11.57 11.56 11.57 8.4K
15:46 11.57 11.57 11.57 11.57 2.9K
15:47 11.57 11.57 11.57 11.57 6.7K
15:48 11.57 11.57 11.55 11.56 11.8K
15:49 11.56 11.57 11.56 11.57 14.1K
15:50 11.61 11.63 11.60 11.61 24.1K
15:51 11.61 11.62 11.61 11.62 9.7K
15:52 11.62 11.62 11.61 11.61 12.2K
15:53 11.60 11.61 11.60 11.61 24.1K
15:54 11.61 11.63 11.61 11.63 25.2K
15:55 11.63 11.63 11.56 11.57 68.9K
15:56 11.57 11.57 11.57 11.57 12.3K
15:57 11.57 11.60 11.57 11.60 28.8K
15:58 11.60 11.62 11.59 11.61 66.2K
15:59 11.60 11.61 11.58 11.60 312.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available