Atmus Filtration Tech

ATMU
🏛️ usa →
44.13
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 40.11 40.11 39.55 39.55 4.1K
09:32 39.55 39.55 39.55 39.55 0.0K
09:33 39.55 39.55 39.55 39.55 0.0K
09:34 39.55 39.55 39.55 39.55 0.1K
09:35 39.55 39.55 39.55 39.55 0.0K
09:36 39.55 39.55 39.55 39.55 0.0K
09:37 40.33 40.33 40.20 40.20 8.0K
09:38 40.20 40.20 40.20 40.20 0.1K
09:39 40.20 40.20 40.20 40.20 0.1K
09:40 40.20 40.20 40.20 40.20 0.0K
09:41 40.31 40.31 40.31 40.31 0.7K
09:42 40.31 40.31 40.31 40.31 0.0K
09:43 40.31 40.31 40.31 40.31 0.0K
09:44 40.39 40.39 40.39 40.39 0.4K
09:45 40.40 40.40 40.40 40.40 0.3K
09:46 40.40 40.40 40.40 40.40 1.6K
09:47 40.40 40.40 40.40 40.40 0.2K
09:48 40.40 40.40 40.40 40.40 0.0K
09:49 40.40 40.40 40.40 40.40 0.2K
09:50 40.40 40.40 40.40 40.40 0.1K
09:51 40.40 40.48 40.40 40.48 1.3K
09:52 40.48 40.48 40.48 40.48 0.1K
09:53 40.48 40.51 40.48 40.51 0.4K
09:54 40.51 40.51 40.51 40.51 0.0K
09:55 40.51 40.51 40.51 40.51 0.0K
09:56 40.51 40.51 40.47 40.47 0.3K
09:57 40.47 40.47 40.47 40.47 0.1K
09:58 40.47 40.47 40.47 40.47 0.1K
09:59 40.35 40.35 40.20 40.20 2.5K
10:00 40.20 40.20 40.20 40.20 0.2K
10:01 40.20 40.20 40.20 40.20 0.0K
10:02 40.20 40.21 40.20 40.21 1.2K
10:03 40.35 40.35 40.34 40.34 0.3K
10:04 40.34 40.34 40.34 40.34 0.1K
10:05 40.34 40.34 40.28 40.28 1.0K
10:06 40.28 40.38 40.28 40.38 0.5K
10:07 40.38 40.38 40.38 40.38 0.2K
10:08 40.38 40.38 40.38 40.38 0.0K
10:09 40.38 40.50 40.38 40.50 0.3K
10:10 40.50 40.50 40.50 40.50 0.1K
10:11 40.50 40.50 40.50 40.50 0.0K
10:12 40.50 40.50 40.50 40.50 0.1K
10:13 40.50 40.53 40.50 40.53 0.5K
10:14 40.52 40.52 40.36 40.36 0.4K
10:15 40.36 40.48 40.36 40.48 0.3K
10:16 40.36 40.50 40.36 40.50 1.5K
10:17 40.50 40.50 40.50 40.50 0.1K
10:18 40.50 40.50 40.36 40.36 0.4K
10:19 40.36 40.49 40.36 40.43 2.5K
10:20 40.54 40.54 40.54 40.54 1.2K
10:21 40.59 40.62 40.59 40.62 2.4K
10:22 40.68 40.68 40.68 40.68 0.3K
10:23 40.61 40.61 40.61 40.61 0.2K
10:24 40.61 40.61 40.61 40.61 0.2K
10:25 40.60 40.60 40.60 40.60 0.2K
10:26 40.60 40.75 40.60 40.75 0.1K
10:27 40.75 40.75 40.75 40.75 0.0K
10:28 40.60 40.60 40.60 40.60 0.3K
10:29 40.60 40.60 40.60 40.60 0.1K
10:30 40.60 40.74 40.60 40.74 0.1K
10:31 40.74 40.74 40.74 40.74 0.1K
10:32 40.62 40.62 40.62 40.62 0.3K
10:33 40.69 40.69 40.50 40.50 4.2K
10:34 40.50 40.50 40.50 40.50 0.3K
10:35 40.50 40.56 40.50 40.56 0.4K
10:36 40.56 40.58 40.56 40.58 0.8K
10:37 40.58 40.58 40.55 40.55 0.2K
10:38 40.55 40.55 40.55 40.55 0.3K
10:39 40.55 40.55 40.50 40.50 1.6K
10:40 40.50 40.50 40.50 40.50 1.4K
10:41 40.50 40.50 40.50 40.50 0.3K
10:42 40.50 40.50 40.50 40.50 0.6K
10:43 40.50 40.50 40.50 40.50 0.3K
10:44 40.50 40.50 40.44 40.44 0.4K
10:45 40.44 40.44 40.44 40.44 0.1K
10:46 40.44 40.44 40.44 40.44 0.6K
10:47 40.44 40.44 40.44 40.44 0.6K
10:48 40.44 40.47 40.44 40.47 0.3K
10:49 40.47 40.47 40.47 40.47 0.0K
10:50 40.47 40.47 40.47 40.47 0.2K
10:51 40.47 40.47 40.47 40.47 0.2K
10:52 40.47 40.47 40.47 40.47 0.2K
10:53 40.47 40.47 40.45 40.45 0.3K
10:54 40.45 40.45 40.45 40.45 0.0K
10:55 40.45 40.50 40.45 40.50 5.5K
10:56 40.38 40.41 40.38 40.41 0.7K
10:57 40.41 40.41 40.41 40.41 0.0K
10:58 40.41 40.44 40.27 40.27 5.9K
10:59 40.27 40.27 40.27 40.27 0.2K
11:00 40.27 40.27 40.27 40.27 0.0K
11:01 40.27 40.27 40.27 40.27 0.4K
11:02 40.27 40.27 40.27 40.27 0.2K
11:03 40.27 40.27 40.27 40.27 0.2K
11:04 40.27 40.27 40.27 40.27 0.0K
11:05 40.27 40.27 40.18 40.18 0.3K
11:06 40.18 40.39 40.18 40.28 6.1K
11:07 40.40 40.40 40.40 40.40 1.4K
11:08 40.33 40.33 40.33 40.33 0.1K
11:09 40.33 40.36 40.33 40.36 0.2K
11:10 40.36 40.36 40.36 40.36 0.1K
11:11 40.36 40.36 40.36 40.36 0.3K
11:12 40.36 40.47 40.36 40.47 0.3K
11:13 40.47 40.47 40.47 40.47 0.1K
11:14 40.47 40.47 40.47 40.47 0.2K
11:15 40.47 40.49 40.38 40.49 0.6K
11:16 40.49 40.49 40.49 40.49 0.3K
11:17 40.49 40.49 40.38 40.38 0.4K
11:18 40.38 40.38 40.38 40.38 0.1K
11:19 40.38 40.38 40.38 40.38 0.1K
11:20 40.38 40.38 40.38 40.38 0.1K
11:21 40.38 40.38 40.38 40.38 1.0K
11:22 40.38 40.38 40.38 40.38 0.0K
11:23 40.38 40.38 40.38 40.38 0.1K
11:24 40.38 40.38 40.38 40.38 0.0K
11:25 40.38 40.38 40.38 40.38 0.3K
11:26 40.46 40.48 40.46 40.48 1.0K
11:27 40.48 40.48 40.48 40.48 0.1K
11:28 40.48 40.48 40.38 40.38 0.3K
11:29 40.38 40.38 40.29 40.29 0.4K
11:30 40.29 40.38 40.29 40.38 0.3K
11:31 40.38 40.38 40.38 40.38 0.1K
11:32 40.38 40.47 40.38 40.47 0.2K
11:33 40.47 40.47 40.27 40.38 3.9K
11:34 40.47 40.47 40.33 40.38 1.9K
11:35 40.38 40.47 40.38 40.38 3.2K
11:36 40.38 40.38 40.38 40.38 0.2K
11:37 40.34 40.34 40.34 40.34 0.4K
11:38 40.34 40.34 40.34 40.34 0.1K
11:39 40.34 40.34 40.34 40.34 0.5K
11:40 40.34 40.34 40.34 40.34 0.1K
11:41 40.34 40.34 40.31 40.31 0.3K
11:42 40.31 40.31 40.31 40.31 0.1K
11:43 40.31 40.34 40.31 40.34 0.4K
11:44 40.34 40.36 40.32 40.32 0.4K
11:45 40.32 40.32 40.32 40.32 0.9K
11:46 40.32 40.32 40.32 40.32 0.2K
11:47 40.40 40.57 40.40 40.57 7.3K
11:48 40.57 40.57 40.57 40.57 0.2K
11:49 40.57 40.57 40.57 40.57 0.6K
11:50 40.57 40.57 40.57 40.57 0.1K
11:51 40.57 40.57 40.56 40.56 0.2K
11:52 40.56 40.56 40.56 40.56 0.1K
11:53 40.56 40.56 40.46 40.46 0.3K
11:54 40.46 40.46 40.46 40.46 0.1K
11:55 40.46 40.46 40.46 40.46 0.1K
11:56 40.46 40.46 40.46 40.46 0.0K
11:57 40.46 40.46 40.45 40.45 0.1K
11:58 40.45 40.56 40.45 40.56 2.1K
11:59 40.56 40.56 40.56 40.56 0.3K
12:00 40.56 40.56 40.56 40.56 0.0K
12:01 40.56 40.56 40.56 40.56 1.2K
12:02 40.56 40.56 40.56 40.56 0.4K
12:03 40.55 40.55 40.55 40.55 0.4K
12:04 40.55 40.55 40.55 40.55 0.1K
12:05 40.55 40.55 40.54 40.54 2.0K
12:06 40.54 40.54 40.54 40.54 1.6K
12:07 40.54 40.54 40.54 40.54 0.3K
12:08 40.54 40.54 40.50 40.50 2.0K
12:09 40.50 40.50 40.50 40.50 0.1K
12:10 40.50 40.50 40.50 40.50 0.8K
12:11 40.50 40.50 40.50 40.50 1.4K
12:12 40.46 40.50 40.46 40.50 0.7K
12:13 40.50 40.50 40.50 40.50 0.2K
12:14 40.50 40.50 40.50 40.50 0.2K
12:15 40.46 40.46 40.46 40.46 0.4K
12:16 40.46 40.46 40.42 40.42 0.2K
12:17 40.42 40.42 40.42 40.42 0.1K
12:18 40.42 40.42 40.42 40.42 0.2K
12:19 40.46 40.46 40.46 40.46 2.4K
12:20 40.46 40.46 40.46 40.46 0.4K
12:21 40.43 40.46 40.43 40.46 1.4K
12:22 40.46 40.48 40.46 40.48 1.4K
12:23 40.48 40.48 40.48 40.48 0.0K
12:24 40.48 40.48 40.48 40.48 0.0K
12:25 40.48 40.48 40.48 40.48 0.0K
12:26 40.48 40.48 40.48 40.48 0.2K
12:27 40.48 40.48 40.48 40.48 0.4K
12:28 40.48 40.48 40.48 40.48 0.1K
12:29 40.48 40.48 40.43 40.43 0.8K
12:30 40.46 40.46 40.46 40.46 0.2K
12:31 40.46 40.46 40.46 40.46 0.5K
12:32 40.46 40.46 40.46 40.46 0.1K
12:33 40.46 40.46 40.46 40.46 0.3K
12:34 40.52 40.52 40.43 40.43 0.8K
12:35 40.43 40.43 40.43 40.43 0.7K
12:36 40.43 40.43 40.43 40.43 0.1K
12:37 40.56 40.56 40.56 40.56 2.8K
12:38 40.56 40.56 40.56 40.56 0.1K
12:39 40.56 40.56 40.56 40.56 0.1K
12:40 40.56 40.56 40.56 40.56 0.2K
12:41 40.56 40.56 40.56 40.56 0.2K
12:42 40.56 40.56 40.56 40.56 0.6K
12:43 40.56 40.56 40.56 40.56 0.0K
12:44 40.56 40.58 40.56 40.58 0.2K
12:45 40.58 40.58 40.54 40.54 0.5K
12:46 40.54 40.54 40.54 40.54 0.3K
12:47 40.54 40.54 40.54 40.54 0.2K
12:48 40.54 40.63 40.54 40.63 2.9K
12:49 40.63 40.63 40.63 40.63 0.2K
12:50 40.63 40.63 40.63 40.63 0.0K
12:51 40.63 40.63 40.63 40.63 0.0K
12:52 40.66 40.66 40.66 40.66 0.5K
12:53 40.66 40.66 40.62 40.62 0.2K
12:54 40.62 40.63 40.62 40.63 0.3K
12:55 40.63 40.63 40.63 40.63 1.5K
12:56 40.63 40.63 40.61 40.61 0.5K
12:57 40.61 40.61 40.61 40.61 0.2K
12:58 40.61 40.61 40.61 40.61 0.1K
12:59 40.61 40.61 40.61 40.61 0.0K
13:00 40.61 40.61 40.61 40.61 0.3K
13:01 40.61 40.61 40.61 40.61 0.4K
13:02 40.61 40.61 40.61 40.61 0.2K
13:03 40.61 40.66 40.61 40.66 0.4K
13:04 40.66 40.71 40.66 40.71 2.5K
13:05 40.71 40.72 40.71 40.72 0.9K
13:06 40.72 40.72 40.72 40.72 0.1K
13:07 40.72 40.72 40.72 40.72 0.3K
13:08 40.72 40.72 40.68 40.68 0.3K
13:09 40.69 40.69 40.69 40.69 1.3K
13:10 40.71 40.71 40.65 40.65 0.5K
13:11 40.65 40.69 40.65 40.69 0.4K
13:12 40.69 40.69 40.69 40.69 0.0K
13:13 40.69 40.69 40.67 40.67 0.7K
13:14 40.67 40.67 40.67 40.67 0.1K
13:15 40.73 40.73 40.73 40.73 3.4K
13:16 40.73 40.73 40.73 40.73 0.3K
13:17 40.73 40.73 40.54 40.54 28.6K
13:18 40.54 40.54 40.54 40.54 0.0K
13:19 40.54 40.54 40.47 40.47 2.0K
13:20 40.36 40.49 40.36 40.49 2.5K
13:21 40.49 40.49 40.49 40.49 0.1K
13:22 40.49 40.49 40.49 40.49 0.0K
13:23 40.49 40.49 40.49 40.49 0.0K
13:24 40.49 40.49 40.49 40.49 0.2K
13:25 40.49 40.49 40.49 40.49 1.0K
13:26 40.53 40.53 40.53 40.53 1.5K
13:27 40.53 40.53 40.53 40.53 0.2K
13:28 40.53 40.53 40.53 40.53 0.1K
13:29 40.53 40.53 40.53 40.53 0.0K
13:30 40.53 40.53 40.53 40.53 0.2K
13:31 40.53 40.53 40.46 40.49 1.6K
13:32 40.49 40.49 40.49 40.49 0.3K
13:33 40.49 40.49 40.49 40.49 0.1K
13:34 40.49 40.49 40.49 40.49 0.0K
13:35 40.49 40.49 40.44 40.44 0.5K
13:36 40.44 40.44 40.44 40.44 0.1K
13:37 40.44 40.44 40.44 40.44 0.2K
13:38 40.44 40.60 40.44 40.60 2.1K
13:39 40.60 40.60 40.60 40.60 0.1K
13:40 40.60 40.60 40.60 40.60 0.1K
13:41 40.60 40.60 40.55 40.55 0.5K
13:42 40.57 40.57 40.57 40.57 1.5K
13:43 40.57 40.65 40.57 40.65 0.1K
13:44 40.65 40.65 40.65 40.65 0.1K
13:45 40.65 40.65 40.65 40.65 0.0K
13:46 40.65 40.65 40.58 40.58 0.2K
13:47 40.58 40.64 40.58 40.64 1.6K
13:48 40.64 40.64 40.64 40.64 0.0K
13:49 40.64 40.64 40.64 40.64 0.1K
13:50 40.64 40.64 40.64 40.64 0.2K
13:51 40.64 40.64 40.64 40.64 0.1K
13:52 40.64 40.64 40.64 40.64 0.0K
13:53 40.64 40.64 40.64 40.64 0.5K
13:54 40.64 40.64 40.64 40.64 0.1K
13:55 40.64 40.64 40.64 40.64 0.0K
13:56 40.64 40.64 40.64 40.64 0.4K
13:57 40.66 40.66 40.66 40.66 1.4K
13:58 40.66 40.66 40.66 40.66 0.0K
13:59 40.66 40.66 40.66 40.66 0.2K
14:00 40.66 40.70 40.66 40.70 0.2K
14:01 40.70 40.70 40.70 40.70 0.1K
14:02 40.70 40.70 40.70 40.70 0.0K
14:03 40.70 40.70 40.70 40.70 0.3K
14:04 40.70 40.70 40.70 40.70 0.1K
14:05 40.70 40.70 40.70 40.70 0.0K
14:06 40.70 40.70 40.68 40.68 0.8K
14:07 40.68 40.68 40.68 40.68 0.3K
14:08 40.68 40.68 40.68 40.68 0.1K
14:09 40.66 40.66 40.66 40.66 0.2K
14:10 40.66 40.68 40.66 40.68 0.3K
14:11 40.68 40.68 40.68 40.68 0.1K
14:12 40.68 40.71 40.68 40.71 1.8K
14:13 40.71 40.71 40.71 40.71 0.0K
14:14 40.71 40.74 40.71 40.74 2.7K
14:15 40.74 40.74 40.71 40.71 1.1K
14:16 40.71 40.71 40.71 40.71 0.0K
14:17 40.73 40.73 40.73 40.73 0.2K
14:18 40.73 40.73 40.73 40.73 0.2K
14:19 40.82 40.82 40.82 40.82 5.0K
14:20 40.82 40.82 40.82 40.82 0.1K
14:21 40.82 40.82 40.82 40.82 0.2K
14:22 40.82 40.82 40.79 40.79 0.3K
14:23 40.79 40.79 40.77 40.77 0.4K
14:24 40.77 40.77 40.77 40.77 1.5K
14:25 40.77 40.80 40.77 40.80 0.3K
14:26 40.80 40.80 40.80 40.80 0.2K
14:27 40.76 40.76 40.73 40.73 5.3K
14:28 40.74 40.74 40.74 40.74 2.0K
14:29 40.74 40.74 40.74 40.74 0.2K
14:30 40.74 40.74 40.73 40.73 0.6K
14:31 40.73 40.83 40.70 40.83 7.6K
14:32 40.83 40.83 40.79 40.79 1.6K
14:33 40.79 40.79 40.77 40.77 1.1K
14:34 40.77 40.77 40.77 40.77 0.4K
14:35 40.77 40.87 40.77 40.83 2.2K
14:36 40.83 40.85 40.83 40.85 0.5K
14:37 40.85 40.85 40.81 40.81 1.3K
14:38 40.81 40.84 40.81 40.84 2.3K
14:39 40.84 40.84 40.80 40.80 0.4K
14:40 40.80 40.80 40.80 40.80 0.3K
14:41 40.80 40.80 40.80 40.80 0.1K
14:42 40.80 40.80 40.80 40.80 0.3K
14:43 40.80 40.80 40.79 40.80 0.9K
14:44 40.80 40.80 40.75 40.75 3.0K
14:45 40.75 40.75 40.75 40.75 0.3K
14:46 40.75 40.75 40.75 40.75 0.0K
14:47 40.75 40.75 40.74 40.74 0.2K
14:48 40.74 40.74 40.74 40.74 0.2K
14:49 40.67 40.72 40.67 40.72 3.3K
14:50 40.72 40.72 40.66 40.66 1.0K
14:51 40.65 40.65 40.61 40.61 1.6K
14:52 40.56 40.56 40.56 40.56 0.8K
14:53 40.56 40.56 40.56 40.56 0.2K
14:54 40.56 40.56 40.43 40.43 3.1K
14:55 40.43 40.54 40.43 40.54 4.8K
14:56 40.55 40.56 40.55 40.55 0.9K
14:57 40.55 40.55 40.55 40.55 0.5K
14:58 40.55 40.55 40.55 40.55 0.3K
14:59 40.55 40.56 40.55 40.56 1.1K
15:00 40.62 40.62 40.57 40.57 3.1K
15:01 40.57 40.57 40.57 40.57 0.8K
15:02 40.57 40.62 40.57 40.57 412.3K
15:03 40.57 40.71 40.57 40.71 3.0K
15:04 40.67 40.67 40.67 40.67 1.8K
15:05 40.67 40.67 40.67 40.67 0.1K
15:06 40.67 40.67 40.49 40.49 3.3K
15:07 40.49 40.49 40.49 40.49 0.9K
15:08 40.49 40.54 40.49 40.54 2.2K
15:09 40.54 40.54 40.54 40.54 0.2K
15:10 40.54 40.54 40.54 40.54 0.0K
15:11 40.54 40.54 40.54 40.54 0.5K
15:12 40.54 40.54 40.42 40.42 3.3K
15:13 40.42 40.43 40.42 40.42 1.6K
15:14 40.42 40.43 40.42 40.42 0.9K
15:15 40.41 40.41 40.41 40.41 0.7K
15:16 40.41 40.46 40.41 40.46 2.4K
15:17 40.46 40.46 40.46 40.46 0.2K
15:18 40.46 40.46 40.46 40.46 0.1K
15:19 40.42 40.46 40.42 40.46 1.0K
15:20 40.46 40.46 40.46 40.46 0.5K
15:21 40.44 40.48 40.42 40.48 4.8K
15:22 40.46 40.54 40.46 40.54 2.6K
15:23 40.54 40.54 40.54 40.54 0.3K
15:24 40.54 40.54 40.54 40.54 0.4K
15:25 40.54 40.54 40.50 40.50 0.4K
15:26 40.50 40.50 40.50 40.50 0.4K
15:27 40.46 40.51 40.46 40.51 4.5K
15:28 40.51 40.51 40.48 40.48 0.6K
15:29 40.48 40.48 40.47 40.47 0.6K
15:30 40.47 40.47 40.41 40.41 2.9K
15:31 40.46 40.46 40.44 40.44 1.1K
15:32 40.40 40.40 40.38 40.39 1.1K
15:33 40.39 40.40 40.39 40.40 0.3K
15:34 40.40 40.44 40.40 40.44 1.5K
15:35 40.44 40.45 40.44 40.45 1.0K
15:36 40.45 40.45 40.45 40.45 0.4K
15:37 40.45 40.45 40.39 40.45 1.5K
15:38 40.45 40.45 40.39 40.39 1.6K
15:39 40.36 40.38 40.34 40.38 2.4K
15:40 40.40 40.41 40.39 40.40 1.1K
15:41 40.40 40.44 40.40 40.44 4.6K
15:42 40.44 40.44 40.43 40.43 0.2K
15:43 40.43 40.43 40.37 40.37 2.9K
15:44 40.37 40.37 40.35 40.35 2.1K
15:45 40.34 40.34 40.34 40.34 0.8K
15:46 40.29 40.34 40.26 40.26 5.6K
15:47 40.31 40.31 40.31 40.31 5.0K
15:48 40.31 40.31 40.31 40.31 4.6K
15:49 40.31 40.33 40.31 40.33 2.9K
15:50 40.32 40.48 40.32 40.48 9.0K
15:51 40.46 40.46 40.24 40.27 21.8K
15:52 40.29 40.29 40.26 40.26 2.2K
15:53 40.28 40.39 40.28 40.39 11.3K
15:54 40.39 40.39 40.34 40.38 2.1K
15:55 40.38 40.40 40.38 40.40 3.7K
15:56 40.44 40.44 40.42 40.43 10.1K
15:57 40.41 40.41 40.30 40.30 12.2K
15:58 40.30 40.32 40.27 40.27 15.8K
15:59 40.28 40.28 40.26 40.26 9.6K
16:00 40.25 40.27 40.24 40.27 156.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available