Atmus Filtration Tech

ATMU
🏛️ usa →
44.12
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 40.37 41.73 40.37 41.11 4.4K
09:32 41.11 41.11 41.11 41.11 0.1K
09:33 40.34 40.34 40.34 40.34 0.1K
09:34 40.34 40.34 40.29 40.29 0.4K
09:35 40.35 40.40 40.35 40.40 0.2K
09:36 40.45 40.45 40.45 40.45 0.4K
09:37 40.45 40.45 40.45 40.45 0.1K
09:38 40.45 40.45 40.45 40.45 0.1K
09:39 40.45 40.45 40.01 40.01 0.7K
09:40 40.01 40.01 40.01 40.01 0.0K
09:41 40.01 40.01 40.01 40.01 0.1K
09:42 40.01 40.01 40.01 40.01 0.2K
09:43 40.42 40.45 40.42 40.45 0.6K
09:44 40.45 40.45 40.45 40.45 0.0K
09:45 40.45 40.45 40.45 40.45 0.0K
09:46 40.45 40.45 40.45 40.45 0.3K
09:47 40.45 40.45 40.45 40.45 0.1K
09:48 40.45 40.45 40.45 40.45 0.2K
09:49 40.78 40.78 40.78 40.78 0.8K
09:50 40.78 40.79 40.57 40.57 3.4K
09:51 40.57 40.57 40.30 40.30 2.7K
09:52 40.25 40.25 40.25 40.25 0.3K
09:53 40.25 40.25 40.25 40.25 0.1K
09:54 40.25 40.25 40.25 40.25 0.4K
09:55 40.25 40.25 40.25 40.25 0.0K
09:56 40.25 40.25 40.25 40.25 0.1K
09:57 40.31 40.31 40.31 40.31 0.8K
09:58 40.31 40.31 40.31 40.31 0.5K
09:59 40.31 40.31 40.18 40.31 0.8K
10:00 40.31 40.31 40.21 40.21 0.6K
10:01 40.21 40.21 40.21 40.21 1.0K
10:02 40.21 40.21 40.21 40.21 0.6K
10:03 40.29 40.29 40.11 40.11 8.7K
10:04 40.11 40.11 40.11 40.11 0.6K
10:05 40.11 40.11 40.11 40.11 0.1K
10:06 40.02 40.02 40.02 40.02 3.1K
10:07 40.02 40.02 40.02 40.02 0.1K
10:08 40.02 40.11 39.88 40.11 2.2K
10:09 40.11 40.11 40.11 40.11 0.1K
10:10 40.11 40.13 40.11 40.13 0.2K
10:11 40.13 40.13 40.09 40.09 0.9K
10:12 40.09 40.20 40.06 40.20 0.5K
10:13 40.20 40.23 40.20 40.23 0.5K
10:14 40.23 40.23 40.15 40.18 0.9K
10:15 40.18 40.28 40.18 40.28 0.8K
10:16 40.28 40.34 40.28 40.29 1.3K
10:17 40.29 40.29 40.22 40.26 1.3K
10:18 40.26 40.40 40.26 40.40 0.7K
10:19 40.40 40.40 40.03 40.03 2.4K
10:20 40.03 40.20 40.03 40.20 1.2K
10:21 40.34 40.34 40.34 40.34 0.6K
10:22 40.33 40.47 40.33 40.44 1.1K
10:23 40.44 40.44 40.23 40.23 1.2K
10:24 40.23 40.23 40.17 40.17 0.8K
10:25 40.17 40.24 40.17 40.18 1.1K
10:26 40.18 40.18 40.18 40.18 0.5K
10:27 40.01 40.18 40.01 40.18 0.9K
10:28 40.18 40.26 40.18 40.26 1.2K
10:29 40.26 40.27 40.25 40.27 0.6K
10:30 40.27 40.27 40.27 40.27 0.4K
10:31 40.27 40.27 40.27 40.27 0.1K
10:32 40.27 40.27 40.21 40.21 1.6K
10:33 40.21 40.21 40.21 40.21 0.6K
10:34 40.21 40.21 40.21 40.21 0.2K
10:35 40.21 40.21 40.01 40.01 1.3K
10:36 40.01 40.01 40.01 40.01 0.0K
10:37 40.01 40.03 40.01 40.03 0.4K
10:38 40.03 40.03 40.03 40.03 0.5K
10:39 40.13 40.16 40.13 40.16 1.3K
10:40 40.16 40.16 40.16 40.16 0.4K
10:41 40.16 40.16 40.16 40.16 0.5K
10:42 40.16 40.16 40.10 40.10 0.4K
10:43 40.10 40.12 40.10 40.12 0.5K
10:44 40.12 40.12 40.12 40.12 0.2K
10:45 40.12 40.17 40.12 40.17 0.7K
10:46 40.17 40.17 40.17 40.17 0.6K
10:47 40.17 40.19 40.17 40.19 0.3K
10:48 40.19 40.19 40.19 40.19 0.2K
10:49 40.18 40.19 40.18 40.19 0.8K
10:50 40.19 40.19 40.19 40.19 0.5K
10:51 40.19 40.19 40.08 40.10 8.6K
10:52 40.10 40.10 40.10 40.10 0.4K
10:53 40.10 40.10 40.10 40.10 0.3K
10:54 40.20 40.20 40.20 40.20 17.1K
10:55 40.20 40.20 40.20 40.20 1.1K
10:56 40.20 40.20 40.15 40.15 0.5K
10:57 40.15 40.21 40.15 40.21 0.5K
10:58 40.21 40.21 40.21 40.21 0.6K
10:59 40.21 40.21 40.21 40.21 0.7K
11:00 40.21 40.21 40.21 40.21 0.5K
11:01 40.21 40.21 40.08 40.15 3.4K
11:02 40.15 40.15 40.15 40.15 0.2K
11:03 40.15 40.15 40.15 40.15 0.4K
11:04 40.08 40.08 39.92 39.92 3.9K
11:05 39.92 39.92 39.92 39.92 0.3K
11:06 39.92 39.92 39.92 39.92 0.4K
11:07 39.92 39.92 39.73 39.73 2.8K
11:08 39.72 39.72 39.72 39.72 0.4K
11:09 39.74 39.80 39.71 39.71 1.4K
11:10 39.71 39.71 39.70 39.70 0.7K
11:11 39.70 39.72 39.70 39.72 0.3K
11:12 39.72 39.72 39.57 39.57 3.1K
11:13 39.57 39.57 39.53 39.53 2.1K
11:14 39.59 39.63 39.59 39.60 2.0K
11:15 39.60 39.60 39.60 39.60 0.3K
11:16 39.48 39.48 39.41 39.41 8.3K
11:17 39.41 39.41 39.41 39.41 0.7K
11:18 39.41 39.41 39.41 39.41 0.4K
11:19 39.41 39.50 39.41 39.50 2.0K
11:20 39.42 39.42 39.41 39.41 2.6K
11:21 39.41 39.41 39.41 39.41 0.6K
11:22 39.41 39.41 39.41 39.41 0.4K
11:23 39.41 39.55 39.41 39.55 7.0K
11:24 39.55 39.64 39.55 39.64 1.5K
11:25 39.64 39.64 39.64 39.64 0.3K
11:26 39.64 39.64 39.64 39.64 0.3K
11:27 39.64 39.64 39.64 39.64 0.3K
11:28 39.64 39.64 39.64 39.64 0.5K
11:29 39.64 39.64 39.64 39.64 0.2K
11:30 39.64 39.76 39.64 39.76 0.5K
11:31 39.76 39.76 39.76 39.76 0.3K
11:32 39.76 39.82 39.76 39.82 0.9K
11:33 39.82 39.92 39.82 39.92 0.7K
11:34 39.92 39.96 39.87 39.95 1.4K
11:35 39.95 39.95 39.95 39.95 0.6K
11:36 39.95 39.95 39.95 39.95 0.3K
11:37 39.95 39.95 39.95 39.95 0.1K
11:38 39.95 39.95 39.95 39.95 0.4K
11:39 39.85 39.88 39.85 39.88 0.9K
11:40 39.88 39.88 39.81 39.81 1.8K
11:41 39.78 39.84 39.78 39.84 0.6K
11:42 39.84 39.92 39.84 39.92 2.2K
11:43 40.03 40.03 40.03 40.03 1.1K
11:44 40.03 40.03 40.03 40.03 0.4K
11:45 40.03 40.03 40.03 40.03 0.4K
11:46 40.03 40.03 40.03 40.03 0.2K
11:47 40.03 40.03 40.03 40.03 0.6K
11:48 40.03 40.03 40.03 40.03 0.7K
11:49 40.03 40.03 40.03 40.03 0.2K
11:50 40.03 40.03 39.87 39.87 0.9K
11:51 39.87 39.90 39.87 39.90 0.7K
11:52 39.90 39.90 39.88 39.88 0.9K
11:53 39.88 39.92 39.88 39.92 0.7K
11:54 39.92 39.92 39.92 39.92 0.7K
11:55 39.92 39.92 39.92 39.92 0.4K
11:56 39.92 39.92 39.92 39.92 0.5K
11:57 39.97 39.97 39.97 39.97 0.8K
11:58 39.97 39.97 39.97 39.97 0.3K
11:59 39.97 39.99 39.97 39.99 0.5K
12:00 40.04 40.04 40.03 40.03 2.9K
12:01 40.03 40.03 40.03 40.03 0.2K
12:02 40.03 40.03 40.03 40.03 0.4K
12:03 40.03 40.03 40.03 40.03 0.6K
12:04 40.03 40.03 40.03 40.03 0.7K
12:05 40.03 40.03 40.03 40.03 0.0K
12:06 40.03 40.03 40.03 40.03 0.3K
12:07 40.03 40.03 40.00 40.00 0.4K
12:08 40.00 40.00 39.97 39.97 0.8K
12:09 39.97 39.97 39.97 39.97 0.2K
12:10 39.97 39.97 39.97 39.97 0.2K
12:11 39.97 39.97 39.97 39.97 0.2K
12:12 39.97 39.97 39.97 39.97 0.4K
12:13 39.97 40.00 39.97 40.00 0.5K
12:14 40.00 40.00 40.00 40.00 0.4K
12:15 40.00 40.00 39.99 39.99 0.3K
12:16 39.99 40.01 39.99 39.99 1.6K
12:17 39.99 39.99 39.99 39.99 0.1K
12:18 39.99 39.99 39.99 39.99 0.4K
12:19 40.02 40.04 40.02 40.04 1.4K
12:20 40.04 40.04 40.04 40.04 0.5K
12:21 40.04 40.04 40.04 40.04 0.1K
12:22 40.04 40.06 40.04 40.06 2.1K
12:23 40.06 40.06 40.06 40.06 0.2K
12:24 40.06 40.06 40.06 40.06 0.5K
12:25 40.06 40.06 40.06 40.06 0.2K
12:26 40.06 40.06 40.06 40.06 0.5K
12:27 40.06 40.06 40.06 40.06 0.5K
12:28 40.06 40.06 40.06 40.06 0.2K
12:29 40.06 40.06 40.06 40.06 0.5K
12:30 40.06 40.06 40.06 40.06 0.1K
12:31 40.06 40.06 40.06 40.06 0.5K
12:32 40.06 40.06 40.03 40.03 0.5K
12:33 40.03 40.03 40.03 40.03 0.0K
12:34 40.03 40.03 40.03 40.03 0.0K
12:35 40.03 40.04 40.03 40.04 0.2K
12:36 40.04 40.04 40.04 40.04 0.1K
12:37 40.04 40.04 40.04 40.04 0.6K
12:38 40.08 40.08 40.08 40.08 1.5K
12:39 40.08 40.08 40.08 40.08 0.3K
12:40 40.08 40.08 40.02 40.02 1.3K
12:41 40.02 40.02 40.02 40.02 0.1K
12:42 40.02 40.02 40.02 40.02 0.4K
12:43 40.02 40.03 40.01 40.03 0.3K
12:44 40.01 40.01 40.01 40.01 0.1K
12:45 40.01 40.01 40.01 40.01 0.5K
12:46 40.01 40.02 40.01 40.02 0.9K
12:47 40.02 40.03 40.02 40.03 2.4K
12:48 40.03 40.03 40.03 40.03 1.3K
12:49 40.03 40.07 40.03 40.07 0.9K
12:50 40.07 40.10 40.07 40.10 2.3K
12:51 40.10 40.13 40.10 40.13 0.5K
12:52 40.13 40.13 40.13 40.13 0.1K
12:53 40.13 40.13 40.07 40.07 3.6K
12:54 40.07 40.07 40.07 40.07 0.3K
12:55 40.07 40.16 40.07 40.16 0.4K
12:56 40.16 40.16 40.16 40.16 0.2K
12:57 40.16 40.16 40.13 40.13 1.8K
12:58 40.13 40.13 40.13 40.13 0.1K
12:59 40.13 40.13 40.13 40.13 0.9K
13:00 40.13 40.13 40.08 40.08 6.2K
13:01 40.08 40.11 40.08 40.11 0.1K
13:02 40.11 40.11 40.11 40.11 0.1K
13:03 40.11 40.11 40.01 40.01 0.6K
13:04 40.01 40.03 40.01 40.03 0.2K
13:05 40.03 40.03 40.03 40.03 0.4K
13:06 40.03 40.03 40.03 40.03 0.0K
13:07 40.03 40.03 40.03 40.03 0.2K
13:08 40.03 40.03 40.03 40.03 0.1K
13:09 40.03 40.03 40.03 40.03 0.2K
13:10 40.03 40.03 40.03 40.03 0.1K
13:11 40.03 40.03 40.03 40.03 0.2K
13:12 39.94 39.94 39.94 39.94 1.3K
13:13 39.94 39.94 39.94 39.94 0.2K
13:14 39.94 39.94 39.94 39.94 1.6K
13:15 39.94 39.95 39.94 39.95 1.2K
13:16 39.95 39.95 39.95 39.95 0.1K
13:17 39.95 39.95 39.95 39.95 0.3K
13:18 39.96 39.97 39.96 39.97 1.4K
13:19 39.97 39.97 39.93 39.93 1.1K
13:20 39.90 39.90 39.90 39.90 0.9K
13:21 39.90 39.90 39.90 39.90 0.3K
13:22 39.90 39.90 39.90 39.90 0.1K
13:23 39.90 39.90 39.90 39.90 0.2K
13:24 39.90 39.90 39.90 39.90 0.1K
13:25 39.90 39.90 39.90 39.90 1.8K
13:26 39.90 39.90 39.90 39.90 0.1K
13:27 39.90 39.90 39.90 39.90 0.3K
13:28 39.90 39.90 39.90 39.90 0.4K
13:29 39.90 39.90 39.90 39.90 0.6K
13:30 39.90 39.90 39.84 39.84 0.2K
13:31 39.84 39.84 39.84 39.84 0.8K
13:32 39.84 39.84 39.83 39.83 0.4K
13:33 39.83 39.83 39.83 39.83 0.0K
13:34 39.83 39.87 39.83 39.85 2.0K
13:35 39.85 39.88 39.85 39.88 0.6K
13:36 39.88 39.88 39.88 39.88 0.2K
13:37 39.88 39.88 39.88 39.88 0.1K
13:38 39.88 39.88 39.88 39.88 0.7K
13:39 39.88 39.90 39.88 39.90 1.3K
13:40 39.90 39.90 39.86 39.86 0.1K
13:41 39.86 39.86 39.86 39.86 0.1K
13:42 39.86 39.88 39.86 39.88 0.1K
13:43 39.88 39.88 39.88 39.88 0.3K
13:44 39.85 39.86 39.85 39.86 0.7K
13:45 39.86 39.86 39.84 39.84 0.3K
13:46 39.84 39.85 39.84 39.85 0.2K
13:47 39.85 39.85 39.85 39.85 0.1K
13:48 39.85 39.85 39.85 39.85 0.2K
13:49 39.85 39.86 39.84 39.86 0.5K
13:50 39.84 39.84 39.84 39.84 0.8K
13:51 39.84 39.84 39.84 39.84 0.3K
13:52 39.86 39.86 39.86 39.86 0.6K
13:53 39.86 39.91 39.86 39.91 3.5K
13:54 39.92 39.92 39.92 39.92 0.6K
13:55 39.92 39.92 39.92 39.92 0.3K
13:56 39.92 39.92 39.92 39.92 0.4K
13:57 39.92 39.92 39.92 39.92 0.3K
13:58 39.92 39.92 39.92 39.92 0.9K
13:59 39.92 39.92 39.92 39.92 0.0K
14:00 39.92 39.92 39.92 39.92 0.3K
14:01 39.92 39.92 39.89 39.89 0.9K
14:02 39.89 39.89 39.89 39.89 0.3K
14:03 39.89 39.89 39.89 39.89 0.1K
14:04 39.92 39.92 39.92 39.92 1.0K
14:05 39.92 39.92 39.91 39.91 1.1K
14:06 39.91 39.91 39.91 39.91 0.4K
14:07 39.91 39.93 39.91 39.93 1.1K
14:08 39.93 39.99 39.93 39.99 2.1K
14:09 40.05 40.05 40.00 40.00 2.1K
14:10 40.00 40.00 39.94 39.94 0.9K
14:11 39.94 39.94 39.94 39.94 0.4K
14:12 39.94 39.94 39.90 39.90 0.5K
14:13 39.90 39.90 39.82 39.82 2.2K
14:14 39.82 39.82 39.82 39.82 0.1K
14:15 39.82 39.82 39.82 39.82 0.1K
14:16 39.82 39.82 39.82 39.82 0.6K
14:17 39.82 39.82 39.82 39.82 0.2K
14:18 39.82 39.82 39.82 39.82 0.2K
14:19 39.82 39.82 39.62 39.62 6.5K
14:20 39.61 39.61 39.61 39.61 0.9K
14:21 39.61 39.61 39.52 39.52 0.1K
14:22 39.52 39.52 39.47 39.47 2.2K
14:23 39.47 39.50 39.47 39.47 1.9K
14:24 39.57 39.59 39.57 39.59 8.3K
14:25 39.59 39.59 39.59 39.59 0.3K
14:26 39.59 39.59 39.59 39.59 1.1K
14:27 39.59 39.59 39.56 39.56 0.5K
14:28 39.56 39.56 39.56 39.56 0.0K
14:29 39.54 39.58 39.54 39.58 0.8K
14:30 39.58 39.58 39.53 39.53 0.7K
14:31 39.53 39.55 39.53 39.55 1.3K
14:32 39.52 39.52 39.48 39.48 0.6K
14:33 39.48 39.52 39.48 39.52 0.7K
14:34 39.52 39.59 39.52 39.59 2.2K
14:35 39.59 39.59 39.57 39.57 1.3K
14:36 39.57 39.57 39.54 39.54 1.0K
14:37 39.54 39.54 39.54 39.54 0.5K
14:38 39.51 39.55 39.51 39.53 2.4K
14:39 39.55 39.59 39.55 39.59 1.2K
14:40 39.59 39.62 39.59 39.62 0.8K
14:41 39.62 39.62 39.62 39.62 0.6K
14:42 39.62 39.62 39.62 39.62 0.3K
14:43 39.62 39.62 39.62 39.62 0.6K
14:44 39.62 39.62 39.55 39.55 1.0K
14:45 39.55 39.55 39.55 39.55 0.4K
14:46 39.50 39.54 39.50 39.54 0.7K
14:47 39.59 39.59 39.54 39.54 1.6K
14:48 39.54 39.54 39.53 39.53 0.4K
14:49 39.53 39.53 39.49 39.49 0.6K
14:50 39.54 39.54 39.53 39.53 1.5K
14:51 39.53 39.53 39.51 39.51 0.7K
14:52 39.51 39.51 39.48 39.48 0.3K
14:53 39.48 39.52 39.48 39.52 1.2K
14:54 39.52 39.52 39.48 39.48 0.9K
14:55 39.48 39.48 39.48 39.48 1.0K
14:56 39.48 39.57 39.48 39.57 3.9K
14:57 39.57 39.61 39.57 39.61 2.3K
14:58 39.61 39.61 39.61 39.61 0.9K
14:59 39.61 39.61 39.53 39.55 1.8K
15:00 39.55 39.55 39.55 39.55 0.7K
15:01 39.55 39.55 39.50 39.50 3.2K
15:02 39.50 39.50 39.50 39.50 0.5K
15:03 39.50 39.50 39.41 39.42 2.0K
15:04 39.42 39.49 39.42 39.48 4.2K
15:05 39.44 39.44 39.44 39.44 0.9K
15:06 39.44 39.48 39.44 39.46 1.6K
15:07 39.46 39.46 39.46 39.46 0.3K
15:08 39.46 39.46 39.41 39.43 1.6K
15:09 39.43 39.44 39.42 39.42 0.8K
15:10 39.42 39.46 39.42 39.46 3.2K
15:11 39.44 39.44 39.41 39.44 2.9K
15:12 39.44 39.45 39.44 39.45 0.9K
15:13 39.45 39.45 39.45 39.45 0.7K
15:14 39.42 39.44 39.42 39.44 5.2K
15:15 39.44 39.49 39.44 39.47 2.1K
15:16 39.46 39.46 39.46 39.46 1.3K
15:17 39.46 39.46 39.32 39.32 2.9K
15:18 39.32 39.32 39.29 39.29 1.8K
15:19 39.29 39.29 39.26 39.26 1.8K
15:20 39.32 39.40 39.26 39.40 5.9K
15:21 39.42 39.42 39.37 39.37 4.1K
15:22 39.37 39.40 39.37 39.40 0.8K
15:23 39.34 39.34 39.34 39.34 3.0K
15:24 39.34 39.43 39.34 39.43 1.0K
15:25 39.43 39.45 39.43 39.44 1.2K
15:26 39.44 39.46 39.44 39.46 3.2K
15:27 39.47 39.47 39.34 39.34 3.1K
15:28 39.34 39.34 39.34 39.34 0.5K
15:29 39.34 39.36 39.34 39.36 1.8K
15:30 39.36 39.36 39.35 39.35 2.0K
15:31 39.35 39.35 39.33 39.33 1.4K
15:32 39.33 39.33 39.22 39.26 6.0K
15:33 39.26 39.28 39.26 39.26 2.1K
15:34 39.26 39.26 39.19 39.19 3.2K
15:35 39.19 39.22 39.19 39.22 5.5K
15:36 39.19 39.24 39.19 39.22 2.1K
15:37 39.24 39.28 39.24 39.28 3.4K
15:38 39.27 39.27 39.25 39.25 2.6K
15:39 39.25 39.25 39.21 39.21 2.5K
15:40 39.23 39.23 39.23 39.23 0.9K
15:41 39.28 39.29 39.25 39.25 9.4K
15:42 39.25 39.30 39.25 39.30 2.4K
15:43 39.30 39.30 39.27 39.27 2.5K
15:44 39.27 39.27 39.17 39.17 4.9K
15:45 39.17 39.24 39.17 39.24 6.3K
15:46 39.23 39.31 39.23 39.31 4.2K
15:47 39.27 39.27 39.27 39.27 2.3K
15:48 39.27 39.29 39.26 39.27 5.2K
15:49 39.25 39.29 39.25 39.29 3.5K
15:50 39.27 39.28 39.22 39.28 5.5K
15:51 39.31 39.31 39.30 39.30 5.4K
15:52 39.30 39.30 39.24 39.24 7.3K
15:53 39.26 39.26 39.24 39.24 3.3K
15:54 39.24 39.28 39.24 39.27 2.8K
15:55 39.28 39.32 39.28 39.32 7.2K
15:56 39.33 39.37 39.30 39.37 12.9K
15:57 39.36 39.36 39.34 39.34 10.3K
15:58 39.34 39.39 39.32 39.39 11.9K
15:59 39.39 39.45 39.36 39.45 25.5K
16:00 39.45 39.50 39.44 39.47 152.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available