Atmus Filtration Tech

ATMU
🏛️ usa →
45.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.48 46.78 46.48 46.78 5.5K
09:31 46.68 46.68 46.68 46.68 0.3K
09:33 46.87 46.87 46.87 46.87 0.8K
09:35 46.69 46.69 46.69 46.69 1.1K
09:38 46.68 46.68 46.68 46.68 0.1K
09:39 46.69 46.69 46.68 46.68 1.1K
09:40 46.65 46.65 46.53 46.53 0.4K
09:41 46.57 46.57 46.57 46.57 1.0K
09:42 46.55 46.55 46.55 46.55 0.7K
09:43 46.42 46.42 46.42 46.42 0.4K
09:45 46.42 46.42 46.42 46.42 1.1K
09:46 46.52 46.52 46.52 46.52 1.8K
09:47 46.61 46.61 46.61 46.61 3.1K
09:48 46.72 46.72 46.70 46.72 1.2K
09:52 46.77 46.77 46.77 46.77 2.0K
09:57 46.74 46.74 46.74 46.74 0.1K
09:58 46.77 46.77 46.77 46.77 1.2K
09:59 46.77 46.77 46.77 46.77 0.4K
10:00 46.77 46.77 46.77 46.77 0.4K
10:01 46.76 46.76 46.76 46.76 2.5K
10:02 46.77 46.77 46.74 46.74 1.4K
10:03 46.73 46.73 46.69 46.72 1.9K
10:04 46.71 46.71 46.71 46.71 0.8K
10:05 46.70 46.70 46.70 46.70 0.3K
10:06 46.67 46.67 46.64 46.67 3.4K
10:09 46.65 46.65 46.64 46.64 1.4K
10:10 46.66 46.66 46.66 46.66 0.8K
10:11 46.68 46.68 46.64 46.64 2.8K
10:12 46.63 46.63 46.63 46.63 0.5K
10:13 46.71 46.71 46.71 46.71 1.7K
10:14 46.70 46.70 46.70 46.70 0.7K
10:16 46.76 46.76 46.76 46.76 0.7K
10:17 46.77 46.77 46.77 46.77 1.0K
10:18 46.82 46.82 46.82 46.82 2.2K
10:20 46.81 46.81 46.81 46.81 1.6K
10:21 46.82 46.82 46.82 46.82 1.3K
10:22 46.87 46.87 46.87 46.87 0.1K
10:23 46.90 46.90 46.90 46.90 1.9K
10:25 46.97 46.97 46.97 46.97 0.5K
10:28 47.00 47.02 47.00 47.02 1.2K
10:29 47.06 47.10 47.06 47.10 1.9K
10:30 47.04 47.04 47.02 47.02 1.4K
10:31 47.04 47.04 47.04 47.04 1.0K
10:34 47.05 47.05 47.03 47.03 1.6K
10:35 47.03 47.03 47.00 47.00 2.0K
10:39 46.97 46.97 46.97 46.97 0.9K
10:40 46.98 46.98 46.98 46.98 0.4K
10:41 46.98 46.98 46.97 46.97 1.6K
10:42 46.97 46.97 46.97 46.97 3.1K
10:43 46.97 46.97 46.97 46.97 0.6K
10:44 46.99 47.02 46.99 47.02 1.6K
10:46 47.02 47.03 47.01 47.01 2.1K
10:48 46.98 46.98 46.98 46.98 2.2K
10:51 46.94 46.96 46.94 46.96 0.5K
10:52 46.92 46.92 46.92 46.92 0.5K
10:53 46.93 46.93 46.90 46.90 0.6K
10:54 46.90 46.93 46.90 46.93 3.4K
10:55 46.91 46.91 46.91 46.91 0.2K
10:56 46.91 46.92 46.90 46.90 1.5K
10:57 46.91 46.95 46.91 46.95 4.8K
10:58 46.97 46.97 46.97 46.97 1.2K
10:59 46.92 46.92 46.92 46.92 1.6K
11:02 46.92 46.92 46.92 46.92 0.7K
11:03 46.90 46.90 46.88 46.88 0.9K
11:04 46.88 46.88 46.88 46.88 0.6K
11:05 46.86 46.86 46.84 46.85 3.3K
11:06 46.87 46.89 46.87 46.89 3.5K
11:07 46.90 46.90 46.88 46.88 0.9K
11:09 46.87 46.87 46.87 46.87 0.2K
11:10 46.85 46.85 46.85 46.85 0.9K
11:11 46.85 46.85 46.85 46.85 0.7K
11:12 46.85 46.85 46.85 46.85 0.6K
11:13 46.82 46.82 46.82 46.82 1.2K
11:17 46.81 46.81 46.80 46.80 2.4K
11:21 46.78 46.78 46.78 46.78 0.3K
11:22 46.76 46.76 46.76 46.76 1.6K
11:24 46.68 46.68 46.68 46.68 0.6K
11:25 46.68 46.69 46.68 46.69 1.0K
11:27 46.68 46.70 46.68 46.69 2.9K
11:28 46.68 46.68 46.68 46.68 1.6K
11:30 46.65 46.65 46.65 46.65 1.1K
11:32 46.63 46.63 46.63 46.63 0.8K
11:34 46.57 46.66 46.57 46.66 6.3K
11:35 46.63 46.63 46.60 46.60 3.0K
11:37 46.60 46.60 46.60 46.60 0.7K
11:38 46.59 46.59 46.59 46.59 0.9K
11:39 46.57 46.57 46.57 46.57 0.8K
11:40 46.54 46.54 46.49 46.49 1.3K
11:41 46.56 46.56 46.56 46.56 2.9K
11:42 46.55 46.55 46.55 46.55 0.6K
11:43 46.55 46.55 46.55 46.55 0.2K
11:44 46.55 46.56 46.53 46.56 2.2K
11:48 46.58 46.58 46.58 46.58 1.7K
11:51 46.65 46.65 46.65 46.65 2.3K
11:53 46.65 46.65 46.65 46.65 0.1K
11:54 46.68 46.68 46.68 46.68 1.1K
11:55 46.61 46.61 46.61 46.61 3.8K
11:56 46.59 46.62 46.59 46.62 1.2K
11:57 46.61 46.61 46.61 46.61 0.3K
11:58 46.58 46.58 46.58 46.58 0.7K
12:01 46.65 46.66 46.63 46.66 5.1K
12:05 46.61 46.61 46.61 46.61 0.1K
12:06 46.63 46.63 46.63 46.63 0.5K
12:07 46.59 46.60 46.59 46.60 1.9K
12:08 46.60 46.60 46.52 46.52 11.6K
12:09 46.50 46.50 46.50 46.50 2.0K
12:10 46.52 46.52 46.52 46.52 0.7K
12:11 46.52 46.52 46.52 46.52 2.3K
12:13 46.55 46.55 46.55 46.55 1.2K
12:14 46.57 46.57 46.57 46.57 1.2K
12:15 46.58 46.58 46.58 46.58 0.4K
12:16 46.58 46.60 46.58 46.59 2.9K
12:19 46.54 46.54 46.54 46.54 2.3K
12:20 46.54 46.57 46.54 46.57 0.7K
12:21 46.56 46.56 46.56 46.56 0.4K
12:22 46.58 46.58 46.58 46.58 3.9K
12:25 46.54 46.54 46.54 46.54 0.2K
12:26 46.55 46.55 46.55 46.55 0.2K
12:27 46.58 46.60 46.58 46.59 5.1K
12:29 46.57 46.58 46.57 46.57 3.5K
12:31 46.65 46.66 46.65 46.66 1.0K
12:32 46.60 46.60 46.60 46.60 1.1K
12:33 46.60 46.60 46.60 46.60 2.2K
12:35 46.55 46.55 46.55 46.55 1.6K
12:36 46.56 46.56 46.56 46.56 0.8K
12:38 46.55 46.55 46.55 46.55 1.1K
12:40 46.55 46.55 46.55 46.55 1.5K
12:41 46.55 46.55 46.54 46.54 1.2K
12:44 46.53 46.53 46.53 46.53 3.4K
12:45 46.51 46.52 46.51 46.52 2.5K
12:47 46.52 46.55 46.52 46.55 4.9K
12:48 46.56 46.59 46.56 46.59 2.9K
12:51 46.61 46.61 46.60 46.60 1.4K
12:53 46.60 46.60 46.60 46.60 0.4K
12:54 46.59 46.61 46.59 46.61 2.6K
12:57 46.60 46.60 46.57 46.57 2.8K
12:59 46.55 46.55 46.55 46.55 0.1K
13:00 46.53 46.53 46.53 46.53 1.2K
13:02 46.55 46.58 46.55 46.58 2.5K
13:03 46.59 46.59 46.59 46.59 1.1K
13:04 46.63 46.63 46.63 46.63 0.6K
13:05 46.65 46.66 46.65 46.66 2.2K
13:08 46.65 46.66 46.65 46.66 1.5K
13:11 46.66 46.66 46.66 46.66 1.4K
13:12 46.66 46.66 46.66 46.66 0.2K
13:13 46.65 46.65 46.65 46.65 1.9K
13:15 46.60 46.60 46.60 46.60 0.8K
13:16 46.61 46.61 46.61 46.61 1.1K
13:17 46.60 46.60 46.60 46.60 2.1K
13:21 46.55 46.55 46.55 46.55 1.0K
13:22 46.58 46.58 46.58 46.58 2.3K
13:24 46.63 46.63 46.63 46.63 1.2K
13:27 46.57 46.57 46.57 46.57 0.9K
13:28 46.57 46.57 46.57 46.57 1.4K
13:30 46.57 46.57 46.57 46.57 2.9K
13:34 46.59 46.59 46.59 46.59 1.8K
13:35 46.60 46.60 46.60 46.60 2.8K
13:39 46.60 46.60 46.60 46.60 1.0K
13:40 46.61 46.62 46.61 46.62 1.6K
13:41 46.62 46.62 46.62 46.62 1.2K
13:43 46.63 46.65 46.63 46.65 1.6K
13:44 46.66 46.66 46.66 46.66 0.2K
13:45 46.66 46.66 46.66 46.66 0.4K
13:46 46.66 46.66 46.66 46.66 0.2K
13:48 46.66 46.68 46.66 46.68 2.7K
13:49 46.67 46.67 46.67 46.67 1.5K
13:51 46.67 46.67 46.67 46.67 1.5K
13:53 46.65 46.65 46.65 46.65 2.0K
13:54 46.61 46.61 46.61 46.61 1.7K
13:55 46.58 46.58 46.58 46.58 3.9K
14:00 46.53 46.53 46.53 46.53 1.7K
14:01 46.51 46.55 46.51 46.55 5.9K
14:07 46.44 46.44 46.40 46.40 1.1K
14:08 46.38 46.38 46.38 46.38 3.2K
14:09 46.35 46.38 46.35 46.38 0.7K
14:10 46.39 46.41 46.39 46.41 2.8K
14:11 46.42 46.42 46.42 46.42 3.0K
14:13 46.41 46.42 46.41 46.42 2.1K
14:14 46.41 46.42 46.41 46.42 0.6K
14:15 46.44 46.44 46.44 46.44 2.7K
14:17 46.43 46.47 46.43 46.47 2.3K
14:18 46.48 46.48 46.48 46.48 1.2K
14:21 46.47 46.47 46.47 46.47 0.9K
14:22 46.49 46.50 46.49 46.49 0.8K
14:23 46.50 46.53 46.50 46.53 2.8K
14:25 46.56 46.56 46.56 46.56 1.5K
14:27 46.54 46.54 46.54 46.54 1.0K
14:28 46.55 46.55 46.55 46.55 1.2K
14:29 46.51 46.52 46.49 46.49 1.2K
14:30 46.50 46.50 46.50 46.50 0.4K
14:31 46.50 46.50 46.50 46.50 0.3K
14:32 46.50 46.56 46.50 46.56 2.1K
14:33 46.56 46.56 46.56 46.56 0.4K
14:34 46.54 46.54 46.54 46.54 1.6K
14:36 46.53 46.53 46.50 46.50 3.0K
14:38 46.50 46.51 46.48 46.51 2.0K
14:39 46.51 46.51 46.51 46.51 2.5K
14:42 46.51 46.51 46.49 46.49 1.4K
14:43 46.49 46.49 46.45 46.45 2.2K
14:44 46.45 46.45 46.42 46.42 3.9K
14:47 46.39 46.39 46.38 46.38 3.1K
14:48 46.40 46.40 46.40 46.40 0.5K
14:49 46.40 46.42 46.40 46.42 2.3K
14:50 46.44 46.44 46.44 46.44 2.5K
14:52 46.49 46.49 46.49 46.49 0.8K
14:53 46.50 46.53 46.50 46.52 1.7K
14:55 46.54 46.54 46.54 46.54 2.1K
14:57 46.48 46.48 46.48 46.48 0.6K
14:58 46.46 46.47 46.45 46.45 2.7K
14:59 46.43 46.43 46.40 46.40 0.9K
15:00 46.41 46.42 46.41 46.42 1.9K
15:02 46.45 46.45 46.45 46.45 1.8K
15:03 46.42 46.42 46.42 46.42 0.8K
15:04 46.40 46.40 46.29 46.30 1.4K
15:05 46.30 46.30 46.30 46.30 3.0K
15:07 46.35 46.35 46.35 46.35 1.6K
15:08 46.38 46.38 46.38 46.38 1.2K
15:09 46.38 46.38 46.38 46.38 1.6K
15:10 46.38 46.38 46.38 46.38 1.7K
15:11 46.41 46.42 46.41 46.42 1.3K
15:12 46.42 46.47 46.42 46.47 3.5K
15:13 46.51 46.51 46.51 46.51 1.6K
15:15 46.50 46.50 46.48 46.48 2.6K
15:17 46.47 46.47 46.47 46.47 0.5K
15:18 46.47 46.50 46.47 46.49 2.5K
15:19 46.50 46.51 46.50 46.51 1.7K
15:20 46.53 46.53 46.53 46.53 3.4K
15:21 46.53 46.63 46.53 46.63 12.9K
15:22 46.57 46.58 46.57 46.58 3.0K
15:23 46.55 46.55 46.55 46.55 0.9K
15:24 46.54 46.54 46.54 46.54 0.8K
15:25 46.53 46.53 46.53 46.53 0.8K
15:26 46.53 46.53 46.53 46.53 0.7K
15:27 46.54 46.54 46.51 46.51 2.3K
15:28 46.50 46.50 46.46 46.49 1.8K
15:29 46.48 46.48 46.48 46.48 1.1K
15:30 46.43 46.43 46.43 46.43 0.3K
15:31 46.43 46.46 46.43 46.46 1.0K
15:32 46.42 46.46 46.42 46.46 3.5K
15:33 46.45 46.45 46.45 46.45 1.3K
15:34 46.46 46.48 46.46 46.48 1.1K
15:35 46.47 46.47 46.47 46.47 0.2K
15:36 46.47 46.47 46.44 46.44 1.9K
15:37 46.44 46.44 46.42 46.42 1.4K
15:38 46.43 46.44 46.43 46.44 3.3K
15:39 46.43 46.43 46.43 46.43 1.2K
15:40 46.45 46.46 46.45 46.46 3.5K
15:41 46.46 46.47 46.45 46.45 4.4K
15:42 46.46 46.46 46.45 46.45 0.6K
15:43 46.45 46.45 46.44 46.45 3.0K
15:44 46.45 46.46 46.45 46.46 3.1K
15:45 46.46 46.48 46.46 46.48 1.7K
15:46 46.51 46.55 46.51 46.55 3.9K
15:47 46.55 46.58 46.55 46.58 2.0K
15:48 46.57 46.58 46.56 46.58 2.6K
15:49 46.59 46.61 46.59 46.61 4.7K
15:50 46.64 46.64 46.58 46.58 4.8K
15:51 46.58 46.58 46.53 46.54 3.8K
15:52 46.53 46.54 46.52 46.54 3.4K
15:53 46.54 46.55 46.52 46.52 4.9K
15:54 46.52 46.52 46.50 46.50 5.5K
15:55 46.45 46.45 46.40 46.45 14.8K
15:56 46.46 46.47 46.42 46.42 15.0K
15:57 46.42 46.43 46.39 46.39 14.5K
15:58 46.39 46.42 46.38 46.42 28.3K
15:59 46.42 46.42 46.38 46.42 231.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available