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 32.84 33.03 32.76 33.03 2.4K
09:32 33.03 33.03 33.03 33.03 0.1K
09:33 33.03 33.03 33.03 33.03 0.1K
09:34 33.03 33.03 32.84 32.84 0.3K
09:35 32.84 32.98 32.84 32.98 0.1K
09:36 32.88 32.88 32.88 32.88 0.0K
09:37 33.07 33.07 33.07 33.07 0.2K
09:38 33.07 33.07 33.07 33.07 0.0K
09:39 32.84 32.84 32.84 32.84 0.2K
09:40 32.84 32.84 32.84 32.84 0.0K
09:41 32.84 32.84 32.84 32.84 0.0K
09:42 32.84 32.84 32.84 32.84 0.0K
09:43 32.84 32.84 32.84 32.84 0.1K
09:44 32.84 32.84 32.84 32.84 1.2K
09:45 32.84 32.84 32.84 32.84 0.0K
09:46 32.84 33.09 32.84 33.09 1.9K
09:47 33.06 33.06 33.02 33.02 5.0K
09:48 33.02 33.02 33.02 33.02 0.1K
09:49 33.02 33.02 33.02 33.02 0.7K
09:50 33.02 33.02 33.02 33.02 0.0K
09:51 32.92 32.92 32.92 32.92 0.2K
09:52 32.92 32.92 32.92 32.92 0.0K
09:53 32.92 32.92 32.92 32.92 0.1K
09:54 32.92 32.92 32.92 32.92 0.0K
09:55 32.92 32.92 32.92 32.92 0.0K
09:56 32.92 33.05 32.92 33.05 0.1K
09:57 33.05 33.05 33.05 33.05 0.2K
09:58 33.05 33.05 33.05 33.05 0.0K
09:59 33.05 33.05 33.05 33.05 0.0K
10:00 33.05 33.05 33.05 33.05 0.0K
10:01 33.05 33.05 33.05 33.05 0.1K
10:02 33.05 33.05 33.05 33.05 0.0K
10:03 32.79 32.79 32.72 32.72 2.7K
10:04 32.66 32.66 32.66 32.66 0.4K
10:05 32.66 32.66 32.66 32.66 0.0K
10:06 32.66 32.66 32.66 32.66 0.1K
10:07 32.66 32.82 32.66 32.82 1.1K
10:08 32.82 32.87 32.82 32.87 0.5K
10:09 32.87 32.87 32.87 32.87 0.0K
10:10 32.87 32.87 32.87 32.87 0.0K
10:11 32.87 32.87 32.83 32.83 0.3K
10:12 32.83 32.83 32.83 32.83 0.0K
10:13 32.83 32.83 32.83 32.83 0.1K
10:14 32.76 32.76 32.76 32.76 0.1K
10:15 32.74 32.74 32.74 32.74 1.1K
10:16 32.74 32.74 32.74 32.74 0.2K
10:17 32.74 32.74 32.74 32.74 0.0K
10:18 32.74 32.74 32.74 32.74 0.2K
10:19 32.74 32.74 32.67 32.67 0.7K
10:20 32.67 32.67 32.67 32.67 0.5K
10:21 32.67 32.74 32.67 32.74 1.0K
10:22 32.74 32.74 32.74 32.74 0.0K
10:23 32.74 32.74 32.74 32.74 0.0K
10:24 32.64 32.64 32.64 32.64 0.2K
10:25 32.64 32.64 32.64 32.64 0.0K
10:26 32.64 32.71 32.64 32.71 0.7K
10:27 32.71 32.71 32.71 32.71 0.0K
10:28 32.70 32.70 32.70 32.70 0.1K
10:29 32.70 32.71 32.70 32.71 0.3K
10:30 32.71 32.71 32.71 32.71 0.0K
10:31 32.71 32.71 32.71 32.71 0.1K
10:32 32.71 32.71 32.71 32.71 0.0K
10:33 32.55 32.55 32.55 32.55 1.6K
10:34 32.49 32.50 32.49 32.50 1.1K
10:35 32.56 32.56 32.45 32.45 0.6K
10:36 32.58 32.58 32.58 32.58 0.7K
10:37 32.58 32.58 32.54 32.54 1.4K
10:38 32.54 32.54 32.54 32.54 0.1K
10:39 32.54 32.54 32.54 32.54 0.0K
10:40 32.49 32.49 32.49 32.49 1.4K
10:41 32.49 32.57 32.49 32.53 1.1K
10:42 32.53 32.55 32.53 32.55 2.8K
10:43 32.55 32.55 32.55 32.55 0.9K
10:44 32.55 32.55 32.55 32.55 0.2K
10:45 32.55 32.55 32.55 32.55 0.5K
10:46 32.55 32.55 32.55 32.55 0.0K
10:47 32.55 32.55 32.55 32.55 0.0K
10:48 32.55 32.55 32.55 32.55 0.0K
10:49 32.46 32.46 32.38 32.38 0.6K
10:50 32.38 32.38 32.37 32.37 1.0K
10:51 32.40 32.40 32.40 32.40 0.3K
10:52 32.35 32.35 32.35 32.35 0.1K
10:53 32.35 32.35 32.35 32.35 0.0K
10:54 32.35 32.35 32.35 32.35 0.0K
10:55 32.35 32.35 32.35 32.35 0.1K
10:56 32.35 32.35 32.35 32.35 0.0K
10:57 32.35 32.35 32.35 32.35 0.1K
10:58 32.35 32.35 32.35 32.35 0.8K
10:59 32.35 32.35 32.22 32.22 0.1K
11:00 32.22 32.22 32.22 32.22 0.0K
11:01 32.22 32.26 32.22 32.26 0.1K
11:02 32.26 32.26 32.26 32.26 0.1K
11:03 32.26 32.26 32.24 32.24 0.2K
11:04 32.24 32.24 32.24 32.24 0.1K
11:05 32.24 32.24 32.24 32.24 0.0K
11:06 32.24 32.24 32.24 32.24 0.3K
11:07 32.24 32.26 32.24 32.26 0.7K
11:08 32.26 32.26 32.24 32.24 0.4K
11:09 32.24 32.24 32.24 32.24 0.3K
11:10 32.24 32.24 32.24 32.24 0.0K
11:11 32.24 32.24 32.24 32.24 0.1K
11:12 32.24 32.24 32.24 32.24 0.2K
11:13 32.24 32.24 32.24 32.24 0.2K
11:14 32.24 32.24 32.21 32.21 0.6K
11:15 32.21 32.21 32.21 32.21 0.4K
11:16 32.21 32.21 32.21 32.21 0.1K
11:17 32.10 32.12 32.09 32.09 1.3K
11:18 32.13 32.13 32.13 32.13 0.5K
11:19 32.13 32.13 32.12 32.12 2.5K
11:20 32.15 32.15 32.11 32.11 0.6K
11:21 32.11 32.11 32.11 32.11 0.7K
11:22 32.11 32.13 32.11 32.13 0.2K
11:23 32.10 32.10 32.10 32.10 0.4K
11:24 32.10 32.10 32.07 32.07 0.5K
11:25 32.07 32.07 32.07 32.07 0.1K
11:26 32.07 32.10 32.07 32.10 1.9K
11:27 32.10 32.10 32.10 32.10 0.3K
11:28 32.10 32.10 32.10 32.10 0.1K
11:29 32.10 32.10 32.10 32.10 0.4K
11:30 32.10 32.10 32.09 32.09 0.6K
11:31 32.09 32.09 32.09 32.09 0.2K
11:32 32.04 32.04 32.03 32.03 1.4K
11:33 32.03 32.03 32.03 32.03 0.4K
11:34 32.03 32.03 32.03 32.03 1.0K
11:35 32.03 32.03 32.03 32.03 0.1K
11:36 32.03 32.03 32.03 32.03 0.1K
11:37 32.03 32.03 32.03 32.03 0.0K
11:38 32.03 32.03 32.03 32.03 0.3K
11:39 32.03 32.03 32.03 32.03 0.2K
11:40 32.03 32.05 32.03 32.05 0.3K
11:41 32.05 32.05 32.05 32.05 0.0K
11:42 32.06 32.06 32.05 32.05 2.5K
11:43 32.00 32.00 32.00 32.00 0.6K
11:44 32.00 32.00 32.00 32.00 0.2K
11:45 32.00 32.00 31.96 31.96 0.4K
11:46 31.96 31.96 31.96 31.96 0.0K
11:47 31.96 31.96 31.96 31.96 0.0K
11:48 31.96 31.96 31.96 31.96 0.5K
11:49 31.96 31.96 31.96 31.96 0.1K
11:50 31.96 31.96 31.96 31.96 0.1K
11:51 31.96 31.96 31.96 31.96 0.0K
11:52 31.96 31.96 31.96 31.96 0.0K
11:53 31.96 31.96 31.96 31.96 0.0K
11:54 31.96 31.96 31.96 31.96 0.0K
11:55 31.96 31.96 31.86 31.86 0.5K
11:56 31.93 31.93 31.84 31.84 1.2K
11:57 31.84 31.84 31.84 31.84 0.2K
11:58 31.79 31.79 31.79 31.79 0.4K
11:59 31.79 31.79 31.79 31.79 0.1K
12:00 31.79 31.79 31.79 31.79 2.4K
12:01 31.79 31.79 31.79 31.79 2.1K
12:02 31.81 31.81 31.81 31.81 0.6K
12:03 31.81 31.81 31.81 31.81 0.0K
12:04 31.81 31.81 31.81 31.81 0.0K
12:05 31.81 31.87 31.81 31.87 2.0K
12:06 31.87 31.87 31.87 31.87 0.1K
12:07 31.87 31.89 31.87 31.89 0.2K
12:08 31.90 31.91 31.90 31.91 0.9K
12:09 31.91 31.91 31.91 31.91 0.2K
12:10 31.91 31.93 31.91 31.93 0.4K
12:11 31.94 31.94 31.93 31.93 0.8K
12:12 31.93 31.95 31.93 31.95 0.9K
12:13 31.95 31.95 31.95 31.95 0.1K
12:14 31.95 31.95 31.95 31.95 0.0K
12:15 31.95 31.95 31.95 31.95 0.0K
12:16 31.95 32.01 31.95 32.01 0.9K
12:17 32.01 32.01 32.00 32.00 0.2K
12:18 32.00 32.00 32.00 32.00 0.0K
12:19 32.00 32.00 32.00 32.00 0.5K
12:20 32.02 32.04 32.02 32.04 1.0K
12:21 32.04 32.04 32.04 32.04 0.0K
12:22 32.04 32.04 32.04 32.04 0.0K
12:23 32.06 32.06 32.06 32.06 0.4K
12:24 32.06 32.06 32.06 32.06 0.1K
12:25 32.06 32.06 32.06 32.06 0.0K
12:26 32.07 32.07 32.07 32.07 0.4K
12:27 32.07 32.07 32.07 32.07 0.0K
12:28 32.07 32.08 32.06 32.08 4.6K
12:29 32.08 32.08 32.08 32.08 2.1K
12:30 32.08 32.08 32.08 32.08 0.6K
12:31 32.08 32.08 32.03 32.03 0.2K
12:32 32.10 32.10 32.08 32.08 0.7K
12:33 32.08 32.08 32.05 32.05 1.0K
12:34 32.05 32.05 32.05 32.05 0.1K
12:35 32.04 32.04 32.03 32.03 1.5K
12:36 32.03 32.03 32.03 32.03 0.2K
12:37 32.03 32.03 32.03 32.03 0.0K
12:38 32.03 32.09 32.03 32.09 0.8K
12:39 32.09 32.09 32.09 32.09 0.0K
12:40 32.09 32.09 32.09 32.09 0.1K
12:41 32.09 32.09 32.09 32.09 0.1K
12:42 32.09 32.09 32.09 32.09 0.0K
12:43 32.09 32.09 32.09 32.09 0.2K
12:44 32.07 32.07 32.07 32.07 0.2K
12:45 32.07 32.07 32.05 32.05 0.3K
12:46 32.02 32.02 32.00 32.00 1.1K
12:47 32.00 32.00 32.00 32.00 0.1K
12:48 32.00 32.00 31.95 31.95 2.1K
12:49 31.96 31.96 31.95 31.95 1.2K
12:50 31.95 31.95 31.95 31.95 0.2K
12:51 31.95 31.95 31.95 31.95 0.3K
12:52 31.95 31.95 31.95 31.95 0.0K
12:53 31.95 31.95 31.89 31.89 0.7K
12:54 31.89 31.89 31.89 31.89 0.2K
12:55 31.91 31.91 31.91 31.91 0.2K
12:56 31.91 31.91 31.91 31.91 0.2K
12:57 31.87 31.87 31.87 31.87 0.2K
12:58 31.87 31.87 31.87 31.87 0.0K
12:59 31.81 31.81 31.81 31.81 0.6K
13:00 31.81 31.83 31.77 31.77 0.8K
13:01 31.77 31.77 31.77 31.77 0.0K
13:02 31.77 31.82 31.77 31.82 0.2K
13:03 31.82 31.82 31.78 31.78 0.7K
13:04 31.78 31.78 31.72 31.72 1.6K
13:05 31.75 31.75 31.75 31.75 0.2K
13:06 31.75 31.75 31.75 31.75 0.0K
13:07 31.75 31.75 31.75 31.75 0.1K
13:08 31.75 31.75 31.75 31.75 0.0K
13:09 31.72 31.72 31.72 31.72 0.2K
13:10 31.72 31.72 31.72 31.72 0.0K
13:11 31.72 31.72 31.72 31.72 0.0K
13:12 31.72 31.72 31.72 31.72 0.0K
13:13 31.72 31.72 31.72 31.72 0.0K
13:14 31.72 31.72 31.72 31.72 0.1K
13:15 31.72 31.72 31.72 31.72 0.0K
13:16 31.72 31.72 31.71 31.71 1.5K
13:17 31.71 31.71 31.71 31.71 0.2K
13:18 31.73 31.76 31.73 31.76 1.0K
13:19 31.75 31.75 31.75 31.75 3.0K
13:20 31.77 31.77 31.77 31.77 1.2K
13:21 31.77 31.77 31.77 31.77 0.2K
13:22 31.77 31.77 31.77 31.77 0.2K
13:23 31.77 31.77 31.77 31.77 0.1K
13:24 31.77 31.77 31.77 31.77 0.1K
13:25 31.77 31.77 31.77 31.77 0.0K
13:26 31.78 31.78 31.72 31.72 3.2K
13:27 31.72 31.72 31.72 31.72 0.1K
13:28 31.72 31.72 31.72 31.72 0.0K
13:29 31.72 31.72 31.72 31.72 0.1K
13:30 31.72 31.72 31.68 31.68 0.2K
13:31 31.68 31.76 31.68 31.76 2.0K
13:32 31.78 31.78 31.78 31.78 0.8K
13:33 31.78 31.78 31.78 31.78 0.2K
13:34 31.80 31.80 31.80 31.80 0.7K
13:35 31.80 31.80 31.78 31.78 4.1K
13:36 31.76 31.76 31.76 31.76 0.3K
13:37 31.76 31.76 31.76 31.76 0.0K
13:38 31.76 31.77 31.76 31.77 0.9K
13:39 31.77 31.80 31.77 31.80 0.5K
13:40 31.80 31.80 31.80 31.80 0.1K
13:41 31.80 31.80 31.80 31.80 0.5K
13:42 31.80 31.80 31.80 31.80 0.1K
13:43 31.80 31.80 31.77 31.77 1.6K
13:44 31.77 31.77 31.73 31.76 2.9K
13:45 31.76 31.76 31.76 31.76 0.0K
13:46 31.76 31.76 31.76 31.76 0.4K
13:47 31.76 31.76 31.76 31.76 0.8K
13:48 31.76 31.76 31.76 31.76 0.1K
13:49 31.76 31.76 31.76 31.76 0.1K
13:50 31.76 31.76 31.76 31.76 0.1K
13:51 31.76 31.76 31.76 31.76 1.5K
13:52 31.76 31.76 31.76 31.76 0.6K
13:53 31.76 31.80 31.76 31.80 0.2K
13:54 31.80 31.80 31.75 31.75 0.6K
13:55 31.75 31.75 31.75 31.75 0.1K
13:56 31.75 31.75 31.75 31.75 0.0K
13:57 31.75 31.75 31.71 31.71 1.2K
13:58 31.71 31.71 31.71 31.71 0.3K
13:59 31.71 31.75 31.71 31.75 1.2K
14:00 31.75 31.75 31.75 31.75 0.2K
14:01 31.75 31.75 31.74 31.74 0.1K
14:02 31.76 31.76 31.76 31.76 1.1K
14:03 31.76 31.77 31.76 31.77 1.5K
14:04 31.77 31.77 31.77 31.77 0.1K
14:05 31.77 31.77 31.77 31.77 0.0K
14:06 31.81 31.81 31.81 31.81 0.7K
14:07 31.81 31.83 31.81 31.83 0.7K
14:08 31.82 31.82 31.82 31.82 0.3K
14:09 31.82 31.82 31.82 31.82 0.0K
14:10 31.85 31.85 31.85 31.85 0.3K
14:11 31.85 31.86 31.85 31.86 1.3K
14:12 31.86 31.86 31.86 31.86 0.0K
14:13 31.86 31.86 31.86 31.86 0.1K
14:14 31.86 31.86 31.86 31.86 0.1K
14:15 31.86 31.86 31.86 31.86 0.2K
14:16 31.86 31.86 31.82 31.82 0.3K
14:17 31.82 31.82 31.82 31.82 0.5K
14:18 31.82 31.82 31.82 31.82 0.3K
14:19 31.82 31.82 31.82 31.82 0.1K
14:20 31.82 31.82 31.82 31.82 0.2K
14:21 31.82 31.82 31.82 31.82 0.2K
14:22 31.82 31.82 31.82 31.82 0.5K
14:23 31.82 31.82 31.82 31.82 0.0K
14:24 31.82 31.82 31.82 31.82 0.2K
14:25 31.82 31.85 31.82 31.85 0.3K
14:26 31.85 31.85 31.85 31.85 0.0K
14:27 31.85 31.85 31.85 31.85 0.3K
14:28 31.85 31.85 31.85 31.85 0.2K
14:29 31.85 31.87 31.85 31.87 0.6K
14:30 31.87 31.87 31.87 31.87 0.1K
14:31 31.87 31.89 31.87 31.88 1.6K
14:32 31.88 31.91 31.88 31.91 1.3K
14:33 31.87 31.87 31.87 31.87 1.3K
14:34 31.84 31.84 31.84 31.84 0.9K
14:35 31.84 31.84 31.84 31.84 0.5K
14:36 31.87 31.87 31.87 31.87 0.3K
14:37 31.87 31.87 31.87 31.87 0.0K
14:38 31.87 31.87 31.87 31.87 0.8K
14:39 31.86 31.87 31.86 31.87 0.8K
14:40 31.87 31.91 31.85 31.91 2.0K
14:41 31.91 31.91 31.91 31.91 0.7K
14:42 31.91 31.91 31.91 31.91 0.8K
14:43 31.91 31.91 31.91 31.91 0.7K
14:44 31.91 31.91 31.91 31.91 0.9K
14:45 31.91 31.94 31.91 31.94 1.9K
14:46 31.96 31.96 31.96 31.96 0.7K
14:47 31.92 31.92 31.92 31.92 3.1K
14:48 31.92 31.92 31.87 31.87 2.5K
14:49 31.87 31.87 31.87 31.87 0.2K
14:50 31.87 31.87 31.87 31.87 0.2K
14:51 31.91 31.91 31.91 31.91 1.0K
14:52 31.91 31.91 31.91 31.91 0.2K
14:53 31.91 31.91 31.91 31.91 0.1K
14:54 31.91 31.91 31.91 31.91 0.1K
14:55 31.91 31.91 31.90 31.90 2.7K
14:56 31.90 31.90 31.86 31.86 0.5K
14:57 31.86 31.86 31.86 31.86 0.5K
14:58 31.86 31.89 31.86 31.89 0.3K
14:59 31.89 31.89 31.89 31.89 0.5K
15:00 31.89 31.89 31.88 31.88 0.2K
15:01 31.88 31.89 31.87 31.89 2.4K
15:02 31.93 31.93 31.93 31.93 1.4K
15:03 31.99 31.99 31.99 31.99 0.7K
15:04 31.99 31.99 31.99 31.99 0.5K
15:05 31.99 31.99 31.99 31.99 0.6K
15:06 31.99 32.01 31.99 32.01 1.9K
15:07 32.01 32.02 32.01 32.02 1.7K
15:08 32.02 32.02 32.02 32.02 0.3K
15:09 31.99 31.99 31.99 31.99 2.5K
15:10 31.99 31.99 31.99 31.99 0.3K
15:11 31.99 31.99 31.99 31.99 0.7K
15:12 31.99 32.01 31.99 32.01 0.5K
15:13 32.01 32.01 31.98 31.98 2.3K
15:14 31.98 31.98 31.98 31.98 1.1K
15:15 31.98 31.98 31.98 31.98 0.0K
15:16 31.98 31.98 31.98 31.98 0.6K
15:17 31.98 31.98 31.97 31.97 1.3K
15:18 31.97 31.97 31.97 31.97 0.0K
15:19 31.97 31.97 31.97 31.97 0.2K
15:20 31.97 31.97 31.97 31.97 0.4K
15:21 32.00 32.03 32.00 32.03 1.9K
15:22 32.03 32.03 32.03 32.03 1.6K
15:23 32.03 32.03 32.03 32.03 0.4K
15:24 32.05 32.05 32.01 32.02 4.4K
15:25 32.02 32.02 31.99 31.99 0.6K
15:26 31.99 32.00 31.99 32.00 0.9K
15:27 32.00 32.00 31.98 31.99 2.7K
15:28 31.99 31.99 31.99 31.99 2.3K
15:29 31.99 31.99 31.99 31.99 0.3K
15:30 31.99 31.99 31.96 31.96 2.1K
15:31 31.94 31.96 31.94 31.96 1.8K
15:32 31.97 31.99 31.97 31.99 1.4K
15:33 31.99 32.01 31.99 32.01 1.4K
15:34 32.01 32.01 32.01 32.01 0.3K
15:35 32.00 32.00 31.98 31.98 2.0K
15:36 31.98 32.02 31.98 32.02 1.9K
15:37 32.03 32.03 32.03 32.03 0.4K
15:38 32.04 32.09 32.04 32.09 9.3K
15:39 32.10 32.12 32.10 32.12 4.5K
15:40 32.13 32.13 32.13 32.13 1.4K
15:41 32.13 32.13 32.13 32.13 1.2K
15:42 32.13 32.13 32.13 32.13 0.6K
15:43 32.13 32.15 32.13 32.15 2.8K
15:44 32.15 32.15 32.12 32.12 3.6K
15:45 32.13 32.13 32.13 32.13 1.9K
15:46 32.13 32.15 32.13 32.15 0.3K
15:47 32.15 32.15 32.15 32.15 3.0K
15:48 32.15 32.15 32.15 32.15 0.5K
15:49 32.06 32.11 32.06 32.11 3.0K
15:50 32.11 32.13 32.11 32.13 2.3K
15:51 32.13 32.13 32.08 32.08 2.7K
15:52 32.08 32.16 32.08 32.16 4.4K
15:53 32.13 32.13 32.10 32.10 2.5K
15:54 32.12 32.14 32.11 32.11 7.0K
15:55 32.11 32.16 32.11 32.16 7.1K
15:56 32.14 32.19 32.12 32.19 10.6K
15:57 32.19 32.19 32.17 32.17 9.4K
15:58 32.19 32.19 32.19 32.19 7.2K
15:59 32.19 32.23 32.19 32.23 7.9K
16:00 32.23 32.24 32.19 32.20 315.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available