Atmus Filtration Tech

ATMU
🏛️ usa →
44.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 33.34 33.68 33.34 33.68 2.9K
09:32 33.21 33.21 33.21 33.21 0.2K
09:33 33.21 33.21 33.21 33.21 0.0K
09:34 33.01 33.01 33.01 33.01 0.1K
09:35 33.19 33.19 33.19 33.19 0.9K
09:36 33.24 33.24 33.24 33.24 0.1K
09:37 33.24 33.24 33.24 33.24 0.0K
09:38 33.28 33.28 33.28 33.28 0.2K
09:39 33.28 33.28 33.28 33.28 0.1K
09:40 34.38 34.38 34.38 34.38 3.4K
09:41 34.38 34.38 34.38 34.38 0.1K
09:42 33.56 33.59 33.56 33.59 0.4K
09:43 33.59 33.59 33.59 33.59 0.2K
09:44 33.64 33.64 33.64 33.64 0.4K
09:45 33.66 33.66 33.66 33.66 0.4K
09:46 33.66 33.66 33.28 33.55 0.4K
09:47 33.31 33.31 33.31 33.31 0.3K
09:48 33.31 33.31 33.31 33.31 0.0K
09:49 33.31 33.31 33.31 33.31 0.0K
09:50 33.65 33.70 33.65 33.70 0.7K
09:51 33.71 33.93 33.71 33.93 0.4K
09:52 33.71 33.71 33.71 33.71 0.4K
09:53 33.71 33.71 33.70 33.70 0.2K
09:54 33.52 33.52 33.45 33.45 1.5K
09:55 33.41 33.41 33.41 33.41 0.5K
09:56 33.41 33.41 33.41 33.41 0.1K
09:57 33.41 33.41 33.41 33.41 0.0K
09:58 33.60 33.62 33.58 33.58 1.3K
09:59 33.58 33.58 33.58 33.58 1.0K
10:00 33.58 33.58 33.47 33.47 1.1K
10:01 33.34 33.34 33.34 33.34 0.1K
10:02 33.34 33.34 33.34 33.34 0.2K
10:03 33.34 33.34 33.34 33.34 0.0K
10:04 33.34 33.34 33.34 33.34 0.1K
10:05 33.34 33.34 33.34 33.34 0.1K
10:06 33.34 33.55 33.34 33.55 0.9K
10:07 33.55 33.55 33.49 33.49 0.7K
10:08 33.53 33.68 33.53 33.58 1.2K
10:09 33.63 33.63 33.63 33.63 1.1K
10:10 33.58 33.58 33.36 33.36 1.5K
10:11 33.36 33.36 33.36 33.36 0.0K
10:12 33.36 33.36 33.36 33.36 0.0K
10:13 33.36 33.59 33.36 33.53 1.3K
10:14 33.53 33.53 33.43 33.43 0.9K
10:15 33.43 33.43 33.43 33.43 0.6K
10:16 33.43 33.43 33.38 33.38 1.2K
10:17 33.38 33.38 33.31 33.31 0.8K
10:18 33.31 33.31 33.31 33.31 0.1K
10:19 33.31 33.33 33.31 33.33 0.4K
10:20 33.33 33.33 33.25 33.25 0.7K
10:21 33.25 33.25 33.25 33.25 0.2K
10:22 33.25 33.25 33.25 33.25 0.0K
10:23 33.25 33.25 33.25 33.25 0.0K
10:24 33.25 33.25 33.25 33.25 0.0K
10:25 33.25 33.25 33.25 33.25 0.1K
10:26 33.25 33.25 33.25 33.25 0.1K
10:27 33.25 33.25 33.25 33.25 0.1K
10:28 33.25 33.29 33.25 33.29 0.7K
10:29 33.29 33.29 33.29 33.29 0.1K
10:30 33.29 33.37 33.29 33.37 0.2K
10:31 33.37 33.39 33.37 33.39 0.2K
10:32 33.39 33.41 33.39 33.41 0.1K
10:33 33.41 33.42 33.41 33.42 0.1K
10:34 33.42 33.42 33.41 33.42 0.3K
10:35 33.42 33.42 33.42 33.42 0.0K
10:36 33.45 33.45 33.45 33.45 0.3K
10:37 33.45 33.45 33.44 33.44 0.7K
10:38 33.44 33.44 33.44 33.44 0.1K
10:39 33.44 33.45 33.44 33.45 0.2K
10:40 33.45 33.45 33.32 33.32 0.9K
10:41 33.32 33.45 33.32 33.45 1.0K
10:42 33.45 33.45 33.45 33.45 0.1K
10:43 33.51 33.51 33.51 33.51 0.6K
10:44 33.55 33.55 33.45 33.45 1.5K
10:45 33.45 33.55 33.45 33.55 1.2K
10:46 33.55 33.55 33.55 33.55 0.4K
10:47 33.55 33.55 33.55 33.55 0.3K
10:48 33.55 33.55 33.35 33.35 1.3K
10:49 33.35 33.35 33.35 33.35 0.1K
10:50 33.35 33.35 33.35 33.35 0.1K
10:51 33.32 33.32 33.30 33.30 13.2K
10:52 33.30 33.44 33.30 33.44 1.5K
10:53 33.44 33.44 33.44 33.44 0.1K
10:54 33.44 33.44 33.44 33.44 0.3K
10:55 33.43 33.43 33.38 33.38 0.4K
10:56 33.38 33.38 33.38 33.38 0.7K
10:57 33.37 33.37 33.37 33.37 0.5K
10:58 33.37 33.37 33.37 33.37 0.3K
10:59 33.37 33.38 33.37 33.38 0.2K
11:00 33.38 33.38 33.38 33.38 0.5K
11:01 33.45 33.49 33.45 33.49 1.1K
11:02 33.49 33.49 33.49 33.49 0.1K
11:03 33.49 33.49 33.40 33.40 0.8K
11:04 33.40 33.40 33.40 33.40 0.3K
11:05 33.40 33.40 33.40 33.40 0.4K
11:06 33.40 33.46 33.40 33.46 0.2K
11:07 33.46 33.46 33.46 33.46 0.1K
11:08 33.46 33.51 33.46 33.51 0.9K
11:09 33.51 33.51 33.36 33.36 0.2K
11:10 33.36 33.36 33.36 33.36 0.0K
11:11 33.36 33.36 33.36 33.36 0.0K
11:12 33.36 33.57 33.36 33.57 0.9K
11:13 33.57 33.57 33.53 33.53 0.2K
11:14 33.53 33.53 33.49 33.49 0.4K
11:15 33.48 33.48 33.48 33.48 0.5K
11:16 33.42 33.43 33.41 33.41 1.9K
11:17 33.43 33.43 33.43 33.43 0.9K
11:18 33.43 33.43 33.43 33.43 0.0K
11:19 33.43 33.43 33.43 33.43 0.0K
11:20 33.43 33.43 33.43 33.43 0.0K
11:21 33.44 33.44 33.44 33.44 0.3K
11:22 33.44 33.44 33.44 33.44 0.0K
11:23 33.63 33.63 33.63 33.63 2.8K
11:24 33.63 33.63 33.63 33.63 0.3K
11:25 33.63 33.63 33.63 33.63 0.1K
11:26 33.63 33.63 33.63 33.63 0.0K
11:27 33.63 33.69 33.63 33.69 0.9K
11:28 33.52 33.52 33.52 33.52 0.6K
11:29 33.52 33.63 33.52 33.63 0.3K
11:30 33.63 33.63 33.63 33.63 0.1K
11:31 33.63 33.63 33.63 33.63 0.2K
11:32 33.63 33.63 33.63 33.63 0.0K
11:33 33.63 33.63 33.60 33.60 1.4K
11:34 33.60 33.60 33.60 33.60 0.2K
11:35 33.60 33.60 33.60 33.60 0.0K
11:36 33.60 33.60 33.60 33.60 0.1K
11:37 33.60 33.60 33.60 33.60 0.0K
11:38 33.60 33.61 33.60 33.61 0.1K
11:39 33.61 33.61 33.61 33.61 0.1K
11:40 33.61 33.61 33.61 33.61 0.3K
11:41 33.61 33.61 33.61 33.61 0.0K
11:42 33.61 33.61 33.59 33.59 1.2K
11:43 33.59 33.59 33.59 33.59 1.0K
11:44 33.49 33.49 33.44 33.44 0.5K
11:45 33.44 33.49 33.44 33.49 0.3K
11:46 33.49 33.49 33.49 33.49 0.1K
11:47 33.48 33.48 33.46 33.46 1.0K
11:48 33.46 33.46 33.46 33.46 0.1K
11:49 33.46 33.46 33.46 33.46 0.1K
11:50 33.46 33.46 33.46 33.46 0.2K
11:51 33.46 33.48 33.46 33.48 0.2K
11:52 33.48 33.48 33.48 33.48 0.0K
11:53 33.48 33.48 33.48 33.48 0.2K
11:54 33.48 33.48 33.47 33.47 0.6K
11:55 33.47 33.47 33.47 33.47 0.1K
11:56 33.46 33.46 33.46 33.46 0.3K
11:57 33.46 33.46 33.46 33.46 0.3K
11:58 33.46 33.46 33.44 33.44 0.2K
11:59 33.44 33.46 33.43 33.43 1.7K
12:00 33.45 33.45 33.41 33.41 1.7K
12:01 33.41 33.41 33.41 33.41 0.0K
12:02 33.41 33.41 33.41 33.41 0.1K
12:03 33.41 33.41 33.41 33.41 0.1K
12:04 33.41 33.41 33.41 33.41 0.0K
12:05 33.42 33.42 33.42 33.42 0.4K
12:06 33.42 33.42 33.42 33.42 0.5K
12:07 33.42 33.42 33.37 33.37 0.6K
12:08 33.37 33.42 33.37 33.42 1.5K
12:09 33.42 33.44 33.42 33.44 0.2K
12:10 33.44 33.49 33.44 33.49 0.8K
12:11 33.48 33.48 33.48 33.48 0.2K
12:12 33.48 33.48 33.48 33.48 0.0K
12:13 33.48 33.48 33.48 33.48 0.1K
12:14 33.48 33.48 33.48 33.48 0.1K
12:15 33.42 33.42 33.42 33.42 0.3K
12:16 33.42 33.42 33.42 33.42 0.0K
12:17 33.42 33.42 33.42 33.42 0.1K
12:18 33.47 33.47 33.43 33.43 0.4K
12:19 33.43 33.43 33.43 33.43 0.1K
12:20 33.43 33.43 33.43 33.43 0.0K
12:21 33.42 33.52 33.42 33.52 1.1K
12:22 33.52 33.52 33.52 33.52 0.2K
12:23 33.48 33.48 33.48 33.48 0.5K
12:24 33.48 33.48 33.48 33.48 0.3K
12:25 33.48 33.48 33.45 33.45 0.9K
12:26 33.45 33.45 33.45 33.45 0.1K
12:27 33.45 33.45 33.45 33.45 0.0K
12:28 33.45 33.47 33.45 33.47 0.3K
12:29 33.47 33.47 33.47 33.47 0.1K
12:30 33.47 33.47 33.47 33.47 0.0K
12:31 33.47 33.54 33.47 33.54 1.8K
12:32 33.48 33.48 33.48 33.48 0.3K
12:33 33.48 33.48 33.48 33.48 0.3K
12:34 33.48 33.48 33.48 33.48 0.4K
12:35 33.48 33.53 33.48 33.53 1.1K
12:36 33.53 33.53 33.51 33.51 0.2K
12:37 33.51 33.51 33.47 33.47 0.8K
12:38 33.47 33.47 33.43 33.45 2.7K
12:39 33.45 33.45 33.45 33.45 0.0K
12:40 33.45 33.45 33.43 33.43 1.3K
12:41 33.43 33.44 33.43 33.44 0.1K
12:42 33.44 33.54 33.44 33.54 1.5K
12:43 33.53 33.53 33.53 33.53 0.5K
12:44 33.53 33.56 33.53 33.56 0.6K
12:45 33.56 33.56 33.56 33.56 0.2K
12:46 33.56 33.56 33.49 33.49 1.2K
12:47 33.49 33.49 33.45 33.45 0.9K
12:48 33.46 33.46 33.46 33.46 0.3K
12:49 33.46 33.46 33.46 33.46 0.4K
12:50 33.46 33.46 33.46 33.46 0.1K
12:51 33.46 33.46 33.42 33.42 0.2K
12:52 33.42 33.47 33.42 33.47 0.4K
12:53 33.47 33.47 33.47 33.47 0.0K
12:54 33.47 33.47 33.47 33.47 0.0K
12:55 33.47 33.47 33.47 33.47 0.2K
12:56 33.47 33.47 33.47 33.47 0.1K
12:57 33.47 33.47 33.47 33.47 0.0K
12:58 33.47 33.47 33.47 33.47 0.1K
12:59 33.47 33.47 33.47 33.47 0.1K
13:00 33.47 33.47 33.47 33.47 0.5K
13:01 33.47 33.47 33.47 33.47 0.1K
13:02 33.47 33.47 33.47 33.47 0.2K
13:03 33.47 33.47 33.47 33.47 0.0K
13:04 33.42 33.42 33.42 33.42 0.2K
13:05 33.42 33.42 33.42 33.42 0.1K
13:06 33.43 33.43 33.43 33.43 0.1K
13:07 33.43 33.43 33.43 33.43 0.1K
13:08 33.43 33.48 33.43 33.48 0.3K
13:09 33.48 33.48 33.48 33.48 0.6K
13:10 33.48 33.48 33.43 33.43 0.6K
13:11 33.43 33.43 33.43 33.43 0.1K
13:12 33.43 33.43 33.43 33.43 0.3K
13:13 33.43 33.43 33.43 33.43 0.5K
13:14 33.53 33.53 33.50 33.50 2.4K
13:15 33.50 33.50 33.49 33.49 2.3K
13:16 33.49 33.49 33.49 33.49 0.0K
13:17 33.49 33.49 33.49 33.49 0.4K
13:18 33.49 33.50 33.49 33.50 0.5K
13:19 33.50 33.50 33.50 33.50 0.0K
13:20 33.50 33.50 33.50 33.50 0.1K
13:21 33.50 33.50 33.50 33.50 0.0K
13:22 33.50 33.50 33.50 33.50 0.0K
13:23 33.50 33.50 33.50 33.50 0.0K
13:24 33.50 33.50 33.50 33.50 0.5K
13:25 33.50 33.50 33.50 33.50 0.0K
13:26 33.50 33.50 33.50 33.50 0.0K
13:27 33.50 33.50 33.50 33.50 0.1K
13:28 33.50 33.50 33.50 33.50 0.0K
13:29 33.50 33.50 33.50 33.50 0.5K
13:30 33.46 33.46 33.46 33.46 4.9K
13:31 33.48 33.48 33.48 33.48 1.5K
13:32 33.48 33.48 33.29 33.29 1.7K
13:33 33.29 33.35 33.29 33.29 1.3K
13:34 33.29 33.29 33.27 33.27 0.6K
13:35 33.27 33.27 33.27 33.27 0.0K
13:36 33.27 33.27 33.24 33.24 0.7K
13:37 33.24 33.24 33.23 33.23 0.9K
13:38 33.23 33.23 33.23 33.23 0.1K
13:39 33.23 33.23 33.23 33.23 0.0K
13:40 33.23 33.23 33.23 33.23 0.2K
13:41 33.26 33.26 33.21 33.21 3.0K
13:42 33.21 33.21 33.18 33.18 2.9K
13:43 33.25 33.25 33.25 33.25 0.9K
13:44 33.25 33.25 33.25 33.25 0.1K
13:45 33.25 33.25 33.25 33.25 0.1K
13:46 33.25 33.25 33.20 33.20 1.5K
13:47 33.20 33.20 33.20 33.20 0.5K
13:48 33.20 33.20 33.20 33.20 0.4K
13:49 33.12 33.12 33.12 33.12 0.5K
13:50 33.12 33.12 33.12 33.12 1.4K
13:51 33.15 33.15 33.06 33.06 1.5K
13:52 33.06 33.14 33.06 33.13 1.4K
13:53 33.13 33.13 33.13 33.13 0.5K
13:54 33.13 33.13 33.13 33.13 0.0K
13:55 33.13 33.13 33.05 33.05 2.4K
13:56 33.05 33.07 33.05 33.07 0.9K
13:57 33.06 33.06 33.05 33.05 0.8K
13:58 33.05 33.05 33.03 33.03 1.9K
13:59 33.04 33.04 33.04 33.04 0.9K
14:00 33.04 33.04 32.99 32.99 0.6K
14:01 33.02 33.02 33.02 33.02 2.3K
14:02 33.02 33.04 33.02 33.04 2.0K
14:03 33.04 33.04 33.04 33.04 0.0K
14:04 33.04 33.04 33.04 33.04 0.3K
14:05 33.01 33.01 33.01 33.01 0.4K
14:06 33.01 33.01 33.00 33.00 0.8K
14:07 33.00 33.00 33.00 33.00 0.2K
14:08 33.07 33.07 33.07 33.07 0.7K
14:09 33.07 33.07 33.05 33.05 0.5K
14:10 33.05 33.09 33.05 33.09 1.6K
14:11 33.09 33.09 33.09 33.09 0.2K
14:12 33.09 33.09 33.08 33.08 0.1K
14:13 33.08 33.08 33.08 33.08 0.2K
14:14 33.08 33.08 33.08 33.08 1.0K
14:15 33.08 33.13 33.08 33.13 0.5K
14:16 33.13 33.13 33.11 33.11 0.3K
14:17 33.11 33.11 33.11 33.11 0.7K
14:18 33.11 33.11 33.08 33.08 0.8K
14:19 33.08 33.08 33.08 33.08 0.6K
14:20 33.09 33.09 33.09 33.09 0.5K
14:21 33.08 33.08 33.08 33.08 0.2K
14:22 33.08 33.13 33.08 33.12 0.6K
14:23 33.12 33.12 33.12 33.12 0.1K
14:24 33.12 33.16 33.12 33.16 0.4K
14:25 33.16 33.16 33.16 33.16 0.0K
14:26 33.16 33.16 33.16 33.16 0.1K
14:27 33.16 33.17 33.16 33.17 0.8K
14:28 33.17 33.19 33.17 33.19 0.4K
14:29 33.19 33.19 33.14 33.14 0.7K
14:30 33.14 33.14 33.14 33.14 0.1K
14:31 33.14 33.14 33.14 33.14 0.3K
14:32 33.14 33.14 33.10 33.10 0.7K
14:33 33.10 33.10 33.10 33.10 0.6K
14:34 33.10 33.16 33.10 33.16 0.3K
14:35 33.16 33.16 33.16 33.16 0.1K
14:36 33.16 33.16 33.09 33.09 0.3K
14:37 33.09 33.09 33.09 33.09 0.0K
14:38 33.09 33.09 33.07 33.07 1.3K
14:39 33.07 33.07 33.07 33.07 0.3K
14:40 33.07 33.07 33.07 33.07 0.2K
14:41 33.07 33.07 33.07 33.07 0.3K
14:42 33.07 33.07 33.06 33.06 0.3K
14:43 33.06 33.06 33.06 33.06 0.3K
14:44 33.06 33.06 33.06 33.06 0.1K
14:45 33.04 33.04 33.04 33.04 0.2K
14:46 33.04 33.04 33.04 33.04 0.7K
14:47 33.04 33.04 33.04 33.04 0.0K
14:48 33.04 33.04 33.04 33.04 0.1K
14:49 33.04 33.04 33.04 33.04 0.0K
14:50 33.04 33.04 33.04 33.04 0.3K
14:51 33.04 33.07 33.04 33.07 0.1K
14:52 33.07 33.07 33.07 33.07 0.1K
14:53 33.07 33.07 33.07 33.07 0.6K
14:54 33.07 33.07 33.04 33.04 1.0K
14:55 33.04 33.04 33.04 33.04 0.0K
14:56 33.08 33.09 33.08 33.09 1.2K
14:57 33.09 33.09 33.05 33.05 0.2K
14:58 33.05 33.09 33.05 33.09 0.5K
14:59 33.09 33.09 33.09 33.09 0.1K
15:00 33.03 33.03 32.98 32.98 2.4K
15:01 32.97 33.01 32.97 33.01 1.7K
15:02 33.01 33.03 33.01 33.03 0.4K
15:03 33.03 33.03 33.03 33.03 0.0K
15:04 33.03 33.03 33.03 33.03 0.1K
15:05 33.00 33.00 32.91 32.91 1.6K
15:06 32.91 32.96 32.91 32.96 1.8K
15:07 32.96 32.96 32.94 32.94 1.1K
15:08 32.94 32.94 32.92 32.92 0.9K
15:09 32.92 32.92 32.91 32.91 1.1K
15:10 32.91 32.91 32.87 32.87 1.0K
15:11 32.87 32.87 32.87 32.87 0.3K
15:12 32.87 32.87 32.79 32.79 0.7K
15:13 32.79 32.84 32.79 32.84 2.5K
15:14 32.84 32.85 32.84 32.85 1.8K
15:15 32.85 32.85 32.85 32.85 0.1K
15:16 32.85 32.85 32.85 32.85 0.0K
15:17 32.85 32.85 32.81 32.81 4.1K
15:18 32.81 32.81 32.81 32.81 0.5K
15:19 32.81 32.81 32.77 32.77 0.4K
15:20 32.77 32.81 32.77 32.81 0.6K
15:21 32.80 32.80 32.80 32.80 0.5K
15:22 32.80 32.80 32.80 32.80 0.2K
15:23 32.81 32.81 32.81 32.81 0.4K
15:24 32.85 32.85 32.85 32.85 0.6K
15:25 32.85 32.85 32.79 32.82 0.9K
15:26 32.85 32.85 32.78 32.79 3.0K
15:27 32.77 32.80 32.77 32.80 3.2K
15:28 32.80 32.84 32.80 32.84 1.7K
15:29 32.84 32.84 32.84 32.84 0.6K
15:30 32.84 32.84 32.84 32.84 0.1K
15:31 32.86 32.97 32.86 32.97 4.4K
15:32 32.96 32.96 32.91 32.91 3.2K
15:33 32.91 32.93 32.91 32.93 3.3K
15:34 32.93 32.93 32.93 32.93 0.4K
15:35 32.93 32.93 32.93 32.93 0.8K
15:36 32.96 32.96 32.96 32.96 0.9K
15:37 32.96 32.96 32.96 32.96 0.6K
15:38 32.96 32.96 32.95 32.95 1.1K
15:39 32.95 32.98 32.95 32.95 1.3K
15:40 32.95 32.95 32.95 32.95 1.4K
15:41 32.95 32.99 32.95 32.97 2.9K
15:42 32.97 32.97 32.97 32.97 0.8K
15:43 32.97 33.00 32.97 33.00 0.8K
15:44 33.01 33.03 33.01 33.03 1.3K
15:45 33.00 33.00 33.00 33.00 0.9K
15:46 33.01 33.15 33.01 33.12 4.2K
15:47 33.14 33.14 33.04 33.04 7.3K
15:48 33.04 33.05 33.03 33.05 5.2K
15:49 33.04 33.04 33.04 33.04 2.8K
15:50 33.10 33.14 33.10 33.14 6.9K
15:51 33.11 33.11 33.07 33.10 4.4K
15:52 33.14 33.14 33.06 33.14 3.9K
15:53 33.18 33.18 33.16 33.16 1.2K
15:54 33.16 33.16 33.13 33.15 2.6K
15:55 33.23 33.25 33.23 33.23 5.0K
15:56 33.19 33.25 33.15 33.25 10.6K
15:57 33.28 33.30 33.28 33.29 2.5K
15:58 33.29 33.34 33.29 33.34 8.0K
15:59 33.34 33.34 33.28 33.33 15.4K
16:00 33.28 33.28 33.20 33.20 421.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available