Atmus Filtration Tech

ATMU
🏛️ usa →
44.83
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.81 39.73 38.81 39.73 3.3K
09:32 39.73 39.73 39.73 39.73 0.1K
09:33 39.73 39.73 39.73 39.73 0.0K
09:34 39.73 39.73 39.73 39.73 0.0K
09:35 39.73 39.73 39.73 39.73 0.0K
09:36 39.73 39.73 39.73 39.73 0.0K
09:37 39.73 39.73 39.73 39.73 0.0K
09:38 38.93 38.93 38.93 38.93 0.7K
09:39 38.93 38.93 38.86 38.86 0.6K
09:40 38.85 38.85 38.85 38.85 0.2K
09:41 38.85 38.85 38.85 38.85 0.4K
09:42 38.85 38.85 38.85 38.85 3.8K
09:43 39.00 39.00 39.00 39.00 2.6K
09:44 39.00 39.00 39.00 39.00 0.0K
09:45 39.00 39.00 39.00 39.00 0.0K
09:46 39.00 39.00 39.00 39.00 0.0K
09:47 39.00 39.00 39.00 39.00 0.1K
09:48 38.93 38.93 38.93 38.93 0.3K
09:49 38.94 38.94 38.93 38.93 0.3K
09:50 38.94 38.94 38.94 38.94 0.7K
09:51 38.94 39.08 38.94 39.08 0.1K
09:52 39.11 39.11 39.11 39.11 1.1K
09:53 39.08 39.08 39.08 39.08 0.3K
09:54 39.08 39.08 39.08 39.08 0.3K
09:55 39.08 39.08 38.95 38.95 0.5K
09:56 39.11 39.15 39.11 39.15 1.4K
09:57 39.15 39.15 39.15 39.15 0.1K
09:58 39.15 39.15 39.09 39.09 5.3K
09:59 39.09 39.09 39.09 39.09 0.0K
10:00 39.09 39.09 39.09 39.09 0.0K
10:01 39.09 39.09 38.84 38.96 26.6K
10:02 38.96 38.96 38.85 38.85 0.4K
10:03 38.85 38.90 38.85 38.90 2.9K
10:04 38.90 39.00 38.82 38.89 5.1K
10:05 38.89 38.93 38.84 38.90 0.7K
10:06 38.90 38.90 38.80 38.90 1.6K
10:07 38.87 38.87 38.83 38.83 5.3K
10:08 38.83 38.83 38.83 38.83 0.1K
10:09 38.83 38.83 38.75 38.75 1.8K
10:10 38.75 38.75 38.75 38.75 0.0K
10:11 38.75 38.75 38.75 38.75 0.2K
10:12 38.75 38.75 38.75 38.75 1.9K
10:13 38.75 38.75 38.75 38.75 0.3K
10:14 38.75 38.75 38.75 38.75 3.2K
10:15 38.75 38.75 38.75 38.75 0.6K
10:16 38.75 38.76 38.75 38.76 0.9K
10:17 38.76 38.76 38.76 38.76 0.3K
10:18 38.76 38.94 38.76 38.94 1.2K
10:19 38.94 38.94 38.94 38.94 0.2K
10:20 38.94 39.00 38.94 39.00 0.1K
10:21 39.00 39.00 39.00 39.00 0.0K
10:22 39.00 39.00 39.00 39.00 0.3K
10:23 39.00 39.00 39.00 39.00 0.0K
10:24 39.00 39.00 38.97 38.97 1.3K
10:25 38.97 38.97 38.97 38.97 0.0K
10:26 38.97 38.97 38.97 38.97 0.1K
10:27 38.97 38.97 38.97 38.97 0.3K
10:28 38.97 38.97 38.97 38.97 0.2K
10:29 38.97 38.97 38.94 38.94 0.1K
10:30 38.94 38.94 38.94 38.94 0.0K
10:31 38.94 39.03 38.94 39.03 0.1K
10:32 39.03 39.03 38.94 38.99 4.7K
10:33 38.99 38.99 38.91 38.92 4.7K
10:34 38.92 38.92 38.92 38.92 0.1K
10:35 38.92 38.92 38.92 38.92 0.2K
10:36 38.91 38.91 38.91 38.91 3.0K
10:37 38.91 38.91 38.90 38.90 0.5K
10:38 38.90 38.90 38.90 38.90 0.2K
10:39 38.90 38.97 38.90 38.97 1.2K
10:40 38.97 39.05 38.97 39.05 9.4K
10:41 39.05 39.05 38.98 38.98 0.5K
10:42 39.00 39.00 39.00 39.00 5.8K
10:43 39.00 39.00 38.98 38.98 3.2K
10:44 38.98 39.02 38.98 39.02 2.5K
10:45 39.05 39.05 38.98 38.98 1.1K
10:46 39.01 39.06 39.01 39.06 0.6K
10:47 39.10 39.11 39.10 39.11 1.8K
10:48 39.11 39.18 39.08 39.08 0.7K
10:49 39.08 39.11 39.08 39.11 0.1K
10:50 39.11 39.11 39.11 39.11 0.2K
10:51 39.11 39.11 39.11 39.11 0.3K
10:52 39.11 39.11 39.11 39.11 0.4K
10:53 39.11 39.11 39.07 39.07 2.1K
10:54 39.07 39.07 39.07 39.07 0.0K
10:55 39.07 39.07 39.07 39.07 0.3K
10:56 39.07 39.07 39.07 39.07 0.2K
10:57 39.05 39.05 38.96 38.96 1.2K
10:58 38.96 39.01 38.96 39.01 0.2K
10:59 39.01 39.01 39.01 39.01 0.0K
11:00 39.01 39.04 39.01 39.04 0.4K
11:01 39.04 39.04 39.03 39.03 0.3K
11:02 39.08 39.08 39.08 39.08 1.4K
11:03 39.08 39.08 39.08 39.08 0.2K
11:04 39.08 39.08 39.08 39.08 0.1K
11:05 39.08 39.08 39.04 39.04 2.0K
11:06 39.04 39.04 39.04 39.04 0.1K
11:07 39.04 39.04 39.04 39.04 0.2K
11:08 38.97 38.97 38.96 38.96 1.8K
11:09 38.96 38.97 38.96 38.96 1.4K
11:10 38.96 38.96 38.96 38.96 0.2K
11:11 38.96 38.96 38.96 38.96 0.3K
11:12 38.96 38.96 38.96 38.96 0.6K
11:13 38.96 38.96 38.96 38.96 0.3K
11:14 38.96 39.02 38.96 39.02 0.8K
11:15 39.05 39.05 39.05 39.05 0.2K
11:16 39.04 39.08 39.04 39.06 0.9K
11:17 39.06 39.11 39.06 39.11 1.1K
11:18 39.14 39.15 39.14 39.14 2.7K
11:19 39.14 39.14 39.14 39.14 0.4K
11:20 39.14 39.14 39.11 39.11 1.3K
11:21 39.11 39.11 39.11 39.11 0.1K
11:22 39.11 39.12 39.11 39.12 1.1K
11:23 39.12 39.12 39.12 39.12 0.8K
11:24 39.12 39.12 39.11 39.11 0.7K
11:25 39.11 39.11 39.11 39.11 0.0K
11:26 39.11 39.11 39.11 39.11 0.3K
11:27 39.11 39.11 39.11 39.11 0.4K
11:28 39.05 39.05 39.03 39.03 1.8K
11:29 39.03 39.03 39.03 39.03 0.7K
11:30 39.03 39.03 39.03 39.03 1.0K
11:31 39.03 39.03 39.03 39.03 0.1K
11:32 39.03 39.03 38.99 38.99 0.8K
11:33 38.99 39.00 38.98 38.99 0.9K
11:34 38.99 39.02 38.99 39.02 0.3K
11:35 39.02 39.02 39.02 39.02 0.1K
11:36 39.02 39.02 39.02 39.02 0.1K
11:37 39.02 39.02 39.00 39.00 0.6K
11:38 39.00 39.00 39.00 39.00 0.2K
11:39 39.00 39.00 39.00 39.00 0.1K
11:40 39.00 39.00 39.00 39.00 0.2K
11:41 39.00 39.00 38.99 38.99 0.2K
11:42 38.99 39.02 38.99 39.01 1.0K
11:43 39.01 39.01 39.01 39.01 0.5K
11:44 39.01 39.01 39.01 39.01 0.2K
11:45 39.01 39.02 39.01 39.02 1.4K
11:46 39.02 39.02 39.02 39.02 0.4K
11:47 39.02 39.02 39.00 39.00 0.8K
11:48 39.02 39.02 39.00 39.00 1.6K
11:49 39.00 39.00 39.00 39.00 1.5K
11:50 39.00 39.00 39.00 39.00 0.6K
11:51 39.00 39.04 39.00 39.04 1.2K
11:52 39.04 39.04 39.02 39.02 0.7K
11:53 39.02 39.02 39.02 39.02 0.2K
11:54 39.02 39.02 39.02 39.02 0.3K
11:55 39.02 39.02 39.02 39.02 0.0K
11:56 39.02 39.02 38.97 38.97 1.7K
11:57 38.97 38.97 38.96 38.96 0.5K
11:58 38.96 38.96 38.96 38.96 0.0K
11:59 38.96 38.99 38.96 38.99 0.2K
12:00 38.96 38.96 38.95 38.95 0.9K
12:01 38.95 38.95 38.95 38.95 0.2K
12:02 38.94 38.94 38.94 38.94 0.4K
12:03 38.94 38.94 38.94 38.94 0.2K
12:04 38.94 38.94 38.94 38.94 0.2K
12:05 38.94 38.94 38.94 38.94 2.8K
12:06 38.94 38.94 38.94 38.94 0.1K
12:07 38.94 38.94 38.94 38.94 0.3K
12:08 38.92 38.94 38.92 38.94 0.5K
12:09 38.94 38.94 38.94 38.94 0.9K
12:10 38.97 39.00 38.96 39.00 1.0K
12:11 38.99 38.99 38.99 38.99 0.6K
12:12 38.99 38.99 38.98 38.98 0.6K
12:13 38.98 38.98 38.96 38.96 1.3K
12:14 38.96 38.96 38.96 38.96 0.1K
12:15 38.96 38.96 38.96 38.96 0.1K
12:16 38.96 38.98 38.96 38.98 0.8K
12:17 38.98 38.98 38.98 38.98 0.6K
12:18 38.98 38.98 38.96 38.96 0.3K
12:19 38.96 39.00 38.96 39.00 0.3K
12:20 39.00 39.00 39.00 39.00 0.2K
12:21 39.00 39.00 38.98 38.98 0.1K
12:22 39.00 39.00 39.00 39.00 1.3K
12:23 39.00 39.00 38.94 38.94 1.4K
12:24 38.94 38.94 38.94 38.94 0.1K
12:25 38.94 38.94 38.94 38.94 0.2K
12:26 38.94 38.94 38.94 38.94 0.0K
12:27 38.94 38.94 38.94 38.94 0.8K
12:28 38.94 38.97 38.94 38.96 2.2K
12:29 38.94 38.94 38.94 38.94 0.3K
12:30 38.95 38.95 38.95 38.95 0.2K
12:31 38.95 38.95 38.95 38.95 0.6K
12:32 38.95 38.95 38.95 38.95 0.2K
12:33 38.95 38.95 38.95 38.95 0.1K
12:34 38.95 38.95 38.95 38.95 0.1K
12:35 38.95 38.95 38.95 38.95 0.0K
12:36 38.95 38.99 38.95 38.98 1.0K
12:37 38.96 39.00 38.94 39.00 1.2K
12:38 39.01 39.01 38.99 39.00 0.7K
12:39 39.00 39.00 39.00 39.00 0.3K
12:40 38.99 38.99 38.99 38.99 0.1K
12:41 38.99 38.99 38.99 38.99 0.5K
12:42 38.99 38.99 38.99 38.99 0.2K
12:43 38.99 38.99 38.99 38.99 0.0K
12:44 38.99 39.02 38.99 39.02 0.4K
12:45 39.02 39.02 39.02 39.02 0.2K
12:46 39.02 39.02 39.02 39.02 0.1K
12:47 39.02 39.02 39.02 39.02 0.3K
12:48 39.02 39.05 39.02 39.05 0.3K
12:49 39.05 39.05 39.05 39.05 0.4K
12:50 39.05 39.05 39.05 39.05 0.0K
12:51 39.05 39.05 39.05 39.05 0.1K
12:52 39.05 39.11 39.05 39.11 0.3K
12:53 39.11 39.11 39.09 39.09 0.4K
12:54 39.09 39.09 39.09 39.09 0.7K
12:55 39.09 39.09 39.09 39.09 0.0K
12:56 39.09 39.09 39.09 39.09 0.2K
12:57 39.09 39.09 39.09 39.09 0.4K
12:58 39.09 39.09 39.09 39.09 0.2K
12:59 39.09 39.09 39.08 39.08 0.4K
13:00 39.08 39.08 39.08 39.08 0.1K
13:01 39.10 39.10 39.09 39.09 1.0K
13:02 39.07 39.07 39.04 39.05 7.7K
13:03 39.04 39.04 39.04 39.04 0.9K
13:04 39.04 39.04 39.04 39.04 0.1K
13:05 39.04 39.04 39.04 39.04 0.9K
13:06 39.04 39.04 39.04 39.04 0.3K
13:07 39.04 39.04 39.04 39.04 0.1K
13:08 39.04 39.04 39.04 39.04 0.2K
13:09 39.04 39.04 39.04 39.04 1.4K
13:10 39.10 39.10 39.10 39.10 0.2K
13:11 39.10 39.10 39.10 39.10 0.0K
13:12 39.10 39.11 39.10 39.11 0.2K
13:13 39.11 39.11 39.11 39.11 0.2K
13:14 39.11 39.11 39.11 39.11 0.0K
13:15 39.14 39.14 39.14 39.14 0.5K
13:16 39.14 39.14 39.14 39.14 0.0K
13:17 39.14 39.14 39.14 39.14 0.2K
13:18 39.14 39.14 39.14 39.14 0.1K
13:19 39.14 39.14 39.14 39.14 0.1K
13:20 39.14 39.14 39.14 39.14 0.0K
13:21 39.16 39.16 39.13 39.13 0.6K
13:22 39.13 39.13 39.13 39.13 0.3K
13:23 39.13 39.13 39.13 39.13 0.2K
13:24 39.13 39.18 39.13 39.18 0.1K
13:25 39.18 39.18 39.18 39.18 0.3K
13:26 39.18 39.18 39.18 39.18 0.2K
13:27 39.18 39.18 39.18 39.18 0.2K
13:28 39.18 39.18 39.18 39.18 0.0K
13:29 39.18 39.19 39.18 39.19 1.4K
13:30 39.19 39.19 39.19 39.19 0.2K
13:31 39.19 39.19 39.18 39.18 0.8K
13:32 39.19 39.19 39.19 39.19 1.4K
13:33 39.18 39.18 39.17 39.17 2.1K
13:34 39.17 39.17 39.17 39.17 0.4K
13:35 39.17 39.17 39.17 39.17 0.1K
13:36 39.17 39.17 39.17 39.17 0.1K
13:37 39.17 39.17 39.17 39.17 0.4K
13:38 39.17 39.17 39.17 39.17 0.0K
13:39 39.17 39.22 39.17 39.22 0.7K
13:40 39.22 39.22 39.22 39.22 0.2K
13:41 39.22 39.22 39.22 39.22 0.4K
13:42 39.22 39.22 39.22 39.22 3.1K
13:43 39.22 39.22 39.20 39.20 0.6K
13:44 39.16 39.17 39.16 39.17 2.0K
13:45 39.17 39.17 39.17 39.17 0.1K
13:46 39.17 39.17 39.14 39.17 1.7K
13:47 39.17 39.17 39.15 39.15 0.6K
13:48 39.15 39.15 39.12 39.12 0.6K
13:49 39.12 39.12 39.11 39.11 0.8K
13:50 39.12 39.12 39.12 39.12 1.3K
13:51 39.12 39.17 39.12 39.17 1.5K
13:52 39.17 39.17 39.17 39.17 0.0K
13:53 39.17 39.18 39.16 39.16 0.8K
13:54 39.16 39.16 39.16 39.16 0.3K
13:55 39.16 39.16 39.16 39.16 0.0K
13:56 39.16 39.16 39.16 39.16 0.1K
13:57 39.16 39.16 39.16 39.16 0.0K
13:58 39.23 39.27 39.23 39.23 1.2K
13:59 39.20 39.22 39.20 39.22 0.7K
14:00 39.22 39.22 39.22 39.22 0.1K
14:01 39.22 39.22 39.22 39.22 0.5K
14:02 39.19 39.19 39.18 39.18 0.4K
14:03 39.18 39.18 39.16 39.16 0.3K
14:04 39.16 39.16 39.16 39.16 0.1K
14:05 39.16 39.16 39.16 39.16 0.4K
14:06 39.16 39.16 39.16 39.16 0.6K
14:07 39.16 39.16 39.16 39.16 0.0K
14:08 39.16 39.16 39.09 39.09 0.1K
14:09 39.09 39.09 39.09 39.09 0.4K
14:10 39.09 39.09 39.09 39.09 0.4K
14:11 39.09 39.09 39.09 39.09 0.2K
14:12 39.09 39.09 39.09 39.09 0.0K
14:13 39.09 39.11 39.09 39.11 0.4K
14:14 39.11 39.11 39.11 39.11 0.1K
14:15 39.11 39.11 39.10 39.10 0.1K
14:16 39.10 39.10 39.10 39.10 0.2K
14:17 39.10 39.11 39.10 39.11 1.0K
14:18 39.11 39.11 39.11 39.11 0.1K
14:19 39.11 39.11 39.11 39.11 0.3K
14:20 39.11 39.16 39.11 39.16 0.2K
14:21 39.16 39.16 39.16 39.16 0.0K
14:22 39.16 39.16 39.16 39.16 0.0K
14:23 39.16 39.16 39.11 39.11 0.3K
14:24 39.11 39.11 39.11 39.11 0.0K
14:25 39.11 39.11 39.11 39.11 0.7K
14:26 39.11 39.17 39.11 39.17 0.7K
14:27 39.17 39.17 39.17 39.17 0.1K
14:28 39.17 39.17 39.16 39.16 0.6K
14:29 39.16 39.20 39.16 39.20 0.2K
14:30 39.20 39.20 39.20 39.20 0.3K
14:31 39.20 39.20 39.17 39.17 1.2K
14:32 39.17 39.17 39.11 39.11 0.7K
14:33 39.11 39.14 39.11 39.14 0.3K
14:34 39.14 39.14 39.14 39.14 0.1K
14:35 39.14 39.14 39.14 39.14 0.4K
14:36 39.14 39.14 39.14 39.14 0.1K
14:37 39.14 39.14 39.14 39.14 0.3K
14:38 39.14 39.15 39.14 39.15 0.9K
14:39 39.15 39.15 39.15 39.15 0.1K
14:40 39.15 39.15 39.15 39.15 0.4K
14:41 39.15 39.15 39.15 39.15 0.3K
14:42 39.15 39.15 39.15 39.15 0.0K
14:43 39.15 39.15 39.14 39.14 0.6K
14:44 39.14 39.14 39.14 39.14 0.2K
14:45 39.14 39.14 39.14 39.14 0.0K
14:46 39.14 39.15 39.14 39.15 0.4K
14:47 39.15 39.15 39.15 39.15 0.2K
14:48 39.11 39.11 39.11 39.11 0.8K
14:49 39.11 39.11 39.11 39.11 0.0K
14:50 39.10 39.10 39.10 39.10 1.3K
14:51 39.10 39.10 39.10 39.10 0.1K
14:52 39.10 39.10 39.10 39.10 0.7K
14:53 39.10 39.10 39.10 39.10 0.0K
14:54 39.10 39.10 39.10 39.10 0.1K
14:55 39.10 39.10 39.10 39.10 0.0K
14:56 39.10 39.10 39.10 39.10 1.6K
14:57 39.10 39.10 39.10 39.10 0.5K
14:58 39.10 39.14 39.10 39.14 2.2K
14:59 39.13 39.13 39.13 39.13 1.2K
15:00 39.13 39.14 39.13 39.14 1.3K
15:01 39.14 39.14 39.13 39.13 0.9K
15:02 39.13 39.13 39.13 39.13 0.1K
15:03 39.13 39.13 39.13 39.13 3.6K
15:04 39.13 39.13 39.13 39.13 1.1K
15:05 39.13 39.16 39.13 39.16 1.7K
15:06 39.16 39.16 39.16 39.16 0.3K
15:07 39.16 39.16 39.16 39.16 0.1K
15:08 39.15 39.15 39.15 39.15 0.5K
15:09 39.15 39.15 39.15 39.15 0.3K
15:10 39.09 39.09 39.09 39.09 1.6K
15:11 39.09 39.09 39.08 39.08 1.1K
15:12 39.08 39.08 39.06 39.06 1.0K
15:13 39.06 39.06 39.01 39.01 0.7K
15:14 39.01 39.01 39.01 39.01 0.2K
15:15 39.01 39.01 38.98 38.98 1.7K
15:16 38.99 39.01 38.99 39.01 3.1K
15:17 39.01 39.01 38.99 39.01 3.9K
15:18 39.01 39.04 38.99 39.04 11.0K
15:19 39.04 39.04 39.01 39.01 1.9K
15:20 39.01 39.01 39.01 39.01 0.3K
15:21 39.01 39.05 39.01 39.05 0.8K
15:22 39.05 39.05 39.05 39.05 0.5K
15:23 39.05 39.05 39.05 39.05 0.1K
15:24 39.05 39.08 39.05 39.08 1.6K
15:25 39.08 39.08 39.08 39.08 0.2K
15:26 39.08 39.08 39.08 39.08 0.3K
15:27 39.12 39.12 39.12 39.12 1.7K
15:28 39.09 39.09 39.08 39.08 2.3K
15:29 39.08 39.08 39.08 39.08 0.1K
15:30 39.07 39.07 39.07 39.07 0.5K
15:31 39.07 39.07 39.07 39.07 0.4K
15:32 39.07 39.08 39.07 39.08 0.2K
15:33 39.08 39.08 39.07 39.07 0.5K
15:34 39.07 39.07 39.07 39.07 0.3K
15:35 39.07 39.07 39.07 39.07 2.4K
15:36 39.07 39.07 39.02 39.02 0.9K
15:37 39.03 39.05 39.03 39.05 2.6K
15:38 39.04 39.04 39.04 39.04 1.6K
15:39 39.04 39.16 39.04 39.16 1.9K
15:40 39.16 39.16 39.12 39.15 0.7K
15:41 39.08 39.10 39.08 39.10 1.2K
15:42 39.10 39.10 39.07 39.08 1.5K
15:43 39.08 39.08 39.08 39.08 0.4K
15:44 39.08 39.08 39.08 39.08 0.8K
15:45 39.08 39.11 39.08 39.11 0.9K
15:46 39.11 39.11 39.11 39.11 1.1K
15:47 39.10 39.11 39.10 39.11 1.8K
15:48 39.11 39.11 39.10 39.10 0.3K
15:49 39.10 39.10 39.10 39.10 1.4K
15:50 39.10 39.11 39.09 39.09 4.1K
15:51 39.07 39.08 39.07 39.08 4.4K
15:52 39.08 39.08 39.05 39.05 3.6K
15:53 39.05 39.09 39.05 39.09 4.1K
15:54 39.10 39.10 39.10 39.10 2.4K
15:55 39.10 39.10 39.03 39.03 7.5K
15:56 39.03 39.05 39.03 39.05 7.6K
15:57 39.05 39.08 39.05 39.08 7.4K
15:58 39.11 39.11 39.09 39.11 12.4K
15:59 39.12 39.12 39.11 39.12 8.4K
16:00 39.09 39.16 39.08 39.14 189.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available