Atos Origin ADR

AEXAY
🏛️ usa →
11.60
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19,403.72 19,403.72 18,766.64 18,766.64 0.0M
2022-12-29 18,124.63 18,776.52 18,124.63 18,667.87 0.0M
2022-12-28 17,976.47 17,996.22 17,976.47 17,996.22 0.0M
2022-12-27 18,420.94 18,420.94 18,420.94 18,420.94 0.0M
2022-12-22 18,470.33 18,470.33 18,420.94 18,420.94 0.0M
2022-12-21 18,717.26 18,766.64 18,569.10 18,766.64 0.0M
2022-12-20 18,223.40 18,223.40 17,877.70 18,174.01 0.0M
2022-12-19 18,322.17 18,322.17 18,075.24 18,075.24 0.0M
2022-12-16 17,828.31 17,828.31 17,828.31 17,828.31 0.0M
2022-12-15 17,877.70 17,877.70 17,778.92 17,778.92 0.0M
2022-12-14 19,680.28 19,680.28 19,223.96 19,408.66 0.0M
2022-12-13 19,754.36 19,754.36 19,754.36 19,754.36 0.0M
2022-12-12 19,754.36 19,754.36 19,360.26 19,551.88 0.0M
2022-12-09 19,853.13 20,445.76 19,853.13 20,445.76 0.0M
2022-12-08 19,754.36 19,853.13 19,754.36 19,853.13 0.0M
2022-12-07 19,408.66 19,458.04 19,408.66 19,458.04 0.0M
2022-12-05 20,248.22 20,248.22 20,248.22 20,248.22 0.0M
2022-12-02 21,285.32 21,285.32 21,285.32 21,285.32 0.0M
2022-12-01 20,643.31 20,989.01 20,643.31 20,989.01 0.0M
2022-11-23 21,433.48 21,433.48 21,433.48 21,433.48 0.0M
2022-11-21 20,682.81 21,038.39 20,682.81 21,038.39 0.0M
2022-11-18 21,458.17 21,458.17 21,458.17 21,458.17 0.0M
2022-11-17 21,917.46 22,816.29 21,917.46 21,927.34 0.0M
2022-11-16 21,828.57 21,828.57 21,828.57 21,828.57 0.0M
2022-11-15 23,310.14 23,310.14 22,816.29 22,816.29 0.0M
2022-11-14 23,557.07 23,557.07 23,557.07 23,557.07 0.0M
2022-11-10 20,544.53 21,334.71 20,544.53 21,334.71 0.0M
2022-11-07 18,717.26 19,161.73 18,717.26 19,062.96 0.0M
2022-11-04 18,159.20 18,519.71 18,159.20 18,519.71 0.0M
2022-11-03 17,482.61 17,630.77 17,383.84 17,630.77 0.0M
2022-11-02 18,124.63 18,223.40 17,778.92 17,778.92 0.0M
2022-11-01 18,766.64 19,211.12 18,766.64 18,964.19 0.0M
2022-10-28 18,519.71 18,816.03 18,519.71 18,766.64 0.0M
2022-10-27 19,655.59 19,655.59 19,655.59 19,655.59 0.0M
2022-10-26 18,766.64 20,050.68 18,766.64 19,853.13 0.0M
2022-10-25 17,482.61 17,482.61 17,482.61 17,482.61 0.0M
2022-10-24 19,359.27 19,655.59 19,359.27 19,655.59 0.0M
2022-10-21 19,062.96 19,507.43 19,062.96 19,507.43 0.0M
2022-10-20 16,360.56 16,360.56 16,360.56 16,360.56 0.0M
2022-10-19 16,593.66 16,593.66 16,593.66 16,593.66 0.0M
2022-10-18 16,835.65 16,889.98 16,791.21 16,889.98 0.0M
2022-10-17 17,285.06 17,285.06 16,988.75 16,988.75 0.0M
2022-10-14 15,507.17 15,507.17 15,507.17 15,507.17 0.0M
2022-10-13 16,297.35 16,297.35 16,297.35 16,297.35 0.0M
2022-10-12 15,210.86 15,645.45 15,210.86 15,645.45 0.0M
2022-10-11 15,294.81 15,408.40 15,294.81 15,408.40 0.0M
2022-10-10 15,309.63 15,457.79 15,309.63 15,457.79 0.0M
2022-10-07 16,297.35 16,297.35 15,961.52 15,961.52 0.0M
2022-10-06 16,544.28 16,544.28 16,544.28 16,544.28 0.0M
2022-10-04 17,334.45 17,828.31 17,334.45 17,828.31 0.0M
2022-10-03 16,495.88 16,495.88 16,050.42 16,149.19 0.0M
2022-09-30 15,309.63 15,605.94 15,013.31 15,605.94 0.0M
2022-09-29 14,519.45 16,692.43 14,519.45 15,704.72 0.0M
2022-09-28 13,926.82 13,926.82 13,926.82 13,926.82 0.0M
2022-09-27 13,941.64 14,223.14 13,852.74 14,223.14 0.0M
2022-09-26 14,223.14 14,223.14 13,630.51 13,630.51 0.0M
2022-09-23 13,482.35 13,926.82 13,284.81 13,284.81 0.0M
2022-09-22 14,815.77 14,815.77 14,815.77 14,815.77 0.0M
2022-09-21 15,210.86 15,719.53 15,013.31 15,013.31 0.0M
2022-09-20 16,296.36 16,296.36 15,852.87 15,852.87 0.0M
2022-09-16 16,001.03 16,198.58 15,408.40 15,408.40 0.0M
2022-09-15 16,692.43 16,692.43 16,692.43 16,692.43 0.0M
2022-09-14 17,828.31 17,828.31 17,482.61 17,482.61 0.0M
2022-09-13 18,075.24 18,075.24 17,531.99 17,581.38 0.0M
2022-09-12 18,964.19 18,964.19 18,964.19 18,964.19 0.0M
2022-09-09 17,680.15 18,025.85 17,680.15 18,025.85 0.0M
2022-09-08 16,889.98 16,988.75 16,889.98 16,988.75 0.0M
2022-09-06 20,445.76 20,445.76 19,754.36 19,951.90 0.0M
2022-09-02 20,445.76 20,692.69 20,248.22 20,248.22 0.0M
2022-09-01 19,161.73 19,161.73 18,766.64 18,766.64 0.0M
2022-08-31 19,655.59 19,655.59 19,655.59 19,655.59 0.0M
2022-08-30 19,606.20 19,606.20 19,260.50 19,260.50 0.0M
2022-08-29 19,161.73 19,161.73 18,899.98 18,899.98 0.0M
2022-08-26 19,359.27 19,359.27 19,359.27 19,359.27 0.0M
2022-08-25 19,359.27 20,001.29 19,359.27 19,754.36 0.0M
2022-08-23 19,556.82 19,556.82 19,556.82 19,556.82 0.0M
2022-08-22 19,260.50 19,260.50 19,260.50 19,260.50 0.0M
2022-08-19 21,234.95 21,234.95 20,692.69 20,692.69 0.0M
2022-08-18 21,334.71 21,729.80 21,280.38 21,729.80 0.0M
2022-08-17 21,611.27 21,611.27 21,611.27 21,611.27 0.0M
2022-08-16 22,915.06 23,211.37 22,618.74 23,211.37 0.0M
2022-08-15 23,506.70 23,506.70 23,157.05 23,260.76 0.0M
2022-08-12 24,395.65 24,395.65 23,112.60 23,112.60 0.0M
2022-08-11 23,902.78 23,902.78 23,754.62 23,784.25 0.0M
2022-08-10 23,976.85 23,976.85 23,705.23 23,705.23 0.0M
2022-08-09 23,407.93 23,407.93 23,407.93 23,407.93 0.0M
2022-08-08 23,311.13 23,557.07 23,311.13 23,557.07 0.0M
2022-08-05 23,310.14 23,705.23 23,112.60 23,458.30 0.0M
2022-08-04 23,705.23 23,705.23 23,705.23 23,705.23 0.0M
2022-08-03 24,347.25 24,594.18 24,248.48 24,594.18 0.0M
2022-08-02 22,865.67 23,507.69 22,865.67 23,507.69 0.0M
2022-08-01 24,233.66 24,233.66 23,458.30 23,458.30 0.0M
2022-07-29 23,359.53 23,902.78 23,359.53 23,804.00 0.0M
2022-07-28 21,631.02 22,855.79 21,532.25 22,322.43 0.0M
2022-07-27 22,519.97 22,831.10 22,421.20 22,831.10 0.0M
2022-07-26 19,754.36 20,050.68 19,556.82 19,556.82 0.0M
2022-07-25 20,643.31 20,938.63 20,643.31 20,938.63 0.0M
2022-07-22 21,384.09 21,784.12 21,384.09 21,784.12 0.0M
2022-07-21 21,828.57 21,976.73 21,631.02 21,631.02 0.0M
2022-07-20 23,112.60 23,112.60 22,618.74 22,717.51 0.0M
2022-07-19 22,124.88 22,717.51 22,124.88 22,717.51 0.0M
2022-07-18 22,174.27 22,223.65 22,026.11 22,223.65 0.0M
2022-07-15 21,690.29 21,927.34 21,561.88 21,779.18 0.0M
2022-07-14 20,890.24 20,890.24 20,350.94 20,643.31 0.0M
2022-07-13 22,090.31 22,090.31 21,482.87 21,482.87 0.0M
2022-07-12 21,038.39 21,581.64 21,038.39 21,532.25 0.0M
2022-07-11 22,791.59 22,791.59 21,107.53 21,384.09 0.0M
2022-07-07 23,754.62 23,902.78 23,705.23 23,853.39 0.0M
2022-07-06 22,246.37 22,766.90 22,246.37 22,766.90 0.0M
2022-07-05 21,235.94 21,235.94 20,840.85 21,137.17 0.0M
2022-07-01 25,680.67 25,680.67 25,680.67 25,680.67 0.0M
2022-06-30 26,421.46 26,470.84 25,976.98 25,996.74 0.0M
2022-06-29 27,557.33 27,557.33 26,767.16 26,767.16 0.0M
2022-06-28 28,668.51 29,137.68 28,668.51 29,137.68 0.0M
2022-06-27 28,495.66 28,742.59 27,952.42 28,248.73 0.0M
2022-06-24 27,064.46 28,742.59 27,064.46 28,446.28 0.0M
2022-06-23 26,964.70 27,705.49 26,964.70 27,458.56 0.0M
2022-06-22 25,828.83 26,273.30 25,828.83 26,075.76 0.0M
2022-06-21 25,779.44 25,779.44 25,186.81 25,483.12 0.0M
2022-06-17 26,174.53 26,372.07 26,174.53 26,174.53 0.0M
2022-06-16 26,125.14 26,125.14 25,858.46 26,026.37 0.0M
2022-06-15 27,972.17 28,149.96 27,606.72 27,853.65 0.0M
2022-06-14 29,384.61 30,421.71 26,767.16 29,631.54 0.0M
2022-06-13 39,113.63 39,148.20 37,829.60 38,125.91 0.0M
2022-06-10 45,336.26 45,336.26 44,052.22 44,052.22 0.0M
2022-06-09 49,879.76 49,879.76 47,608.01 47,608.01 0.0M
2022-06-08 54,126.95 54,126.95 51,361.34 52,299.67 0.0M
2022-06-07 54,620.81 55,855.45 54,620.81 55,855.45 0.0M
2022-06-06 55,519.63 56,596.24 55,460.37 55,460.37 0.0M
2022-06-03 54,768.96 54,818.35 54,028.17 54,028.17 0.0M
2022-06-02 51,163.79 55,312.21 51,163.79 55,312.21 0.0M
2022-06-01 52,546.60 53,435.54 50,373.62 50,571.16 0.0M
2022-05-31 51,065.02 51,657.65 51,065.02 51,460.11 0.0M
2022-05-27 52,250.28 52,373.75 52,151.51 52,151.51 0.0M
2022-05-26 51,855.19 51,855.19 51,855.19 51,855.19 0.0M
2022-05-25 50,324.23 50,768.71 50,324.23 50,669.93 0.0M
2022-05-24 50,472.39 50,472.39 50,353.86 50,353.86 0.0M
2022-05-23 52,052.74 52,645.37 52,052.74 52,052.74 0.0M
2022-05-20 51,065.02 51,509.49 50,768.71 51,509.49 0.0M
2022-05-19 48,496.95 49,188.36 48,003.09 48,971.06 0.0M
2022-05-18 47,756.17 47,756.17 47,311.69 47,410.46 0.0M
2022-05-17 48,990.81 48,990.81 48,714.25 48,793.27 0.0M
2022-05-16 46,521.52 47,459.85 46,422.75 47,015.38 0.0M
2022-05-13 47,509.24 47,780.86 47,410.46 47,410.46 0.0M
2022-05-12 45,039.94 46,817.83 45,039.94 46,422.75 0.0M
2022-05-11 48,151.25 48,151.25 46,916.61 46,916.61 0.0M
2022-05-10 48,101.87 48,496.95 47,983.34 48,042.60 0.0M
2022-05-09 48,398.18 48,635.23 47,608.01 47,608.01 0.0M
2022-05-06 50,176.07 50,423.00 49,583.44 49,583.44 0.0M
2022-05-05 51,361.34 51,361.34 50,373.62 50,373.62 0.0M
2022-05-04 53,238.00 54,423.26 52,744.14 54,423.26 0.0M
2022-05-03 50,274.85 50,719.32 49,287.13 49,385.90 0.0M
2022-05-02 48,003.09 49,311.82 47,805.55 48,990.81 0.0M
2022-04-29 49,632.83 49,632.83 47,608.01 47,608.01 0.0M
2022-04-28 47,608.01 48,496.95 47,608.01 48,299.41 0.0M
2022-04-27 44,941.17 45,533.80 44,941.17 45,188.10 0.0M
2022-04-26 47,114.15 47,607.02 46,126.43 46,126.43 0.0M
2022-04-25 46,620.29 48,027.79 46,620.29 48,027.79 0.0M
2022-04-22 47,953.71 48,299.41 47,410.46 47,410.46 0.0M
2022-04-21 48,893.03 48,893.03 47,608.01 48,042.60 0.0M
2022-04-20 48,200.64 48,200.64 47,756.17 47,805.55 0.0M
2022-04-19 48,259.90 48,358.67 48,003.09 48,299.41 0.0M
2022-04-18 46,817.83 46,985.75 46,422.75 46,422.75 0.0M
2022-04-14 48,101.87 48,101.87 46,659.80 46,867.22 0.0M
2022-04-13 44,447.31 44,941.17 44,447.31 44,842.40 0.0M
2022-04-12 46,225.20 47,311.69 46,126.43 46,274.59 0.0M
2022-04-11 47,395.65 47,395.65 46,521.52 46,620.29 0.0M
2022-04-08 47,212.92 47,410.46 46,916.61 46,916.61 0.0M
2022-04-07 48,299.41 48,299.41 46,916.61 47,114.15 0.0M
2022-04-06 50,274.85 50,274.85 48,595.73 48,793.27 0.0M
2022-04-05 51,361.34 51,361.34 50,768.71 50,768.71 0.0M
2022-04-04 53,731.86 54,275.10 53,633.09 54,126.95 0.0M
2022-04-01 52,991.07 53,188.61 52,546.60 52,546.60 0.0M
2022-03-31 54,818.35 54,818.35 53,435.54 53,435.54 0.0M
2022-03-30 57,386.42 57,386.42 56,892.56 57,040.71 0.0M
2022-03-29 57,682.73 58,176.59 57,485.19 57,485.19 0.0M
2022-03-28 55,806.07 55,904.84 55,164.05 55,707.30 0.0M
2022-03-25 56,695.01 56,695.01 56,299.93 56,299.93 0.0M
2022-03-24 57,287.64 57,781.50 57,287.64 57,583.96 0.0M
2022-03-23 58,571.68 58,867.99 58,472.91 58,719.84 0.0M
2022-03-22 59,855.71 60,447.35 59,559.40 60,447.35 0.0M
2022-03-21 60,843.43 60,843.43 60,053.25 60,053.25 0.0M
2022-03-18 60,201.41 63,312.72 60,201.41 62,858.37 0.0M
2022-03-17 60,448.34 61,386.67 60,448.34 60,942.20 0.0M
2022-03-16 57,979.05 59,114.92 57,435.80 58,275.36 0.0M
2022-03-15 55,806.07 55,806.07 55,015.89 55,509.75 0.0M
2022-03-14 55,806.07 56,102.38 55,410.98 55,410.98 0.0M
2022-03-11 56,349.31 56,349.31 54,497.34 54,522.03 0.0M
2022-03-10 55,806.07 55,806.07 55,559.14 55,559.14 0.0M
2022-03-09 55,707.30 56,595.25 55,213.44 56,102.38 0.0M
2022-03-08 51,657.65 53,317.02 50,571.16 51,756.42 0.0M
2022-03-07 52,744.14 52,744.14 50,077.30 50,373.62 0.0M
2022-03-04 58,077.82 58,077.82 54,028.17 54,649.45 0.0M
2022-03-03 60,102.64 60,102.64 59,065.54 59,065.54 0.0M
2022-03-02 57,337.03 58,966.76 57,337.03 58,769.22 0.0M
2022-03-01 57,485.19 57,485.19 53,534.32 55,756.68 0.0M
2022-02-28 68,745.17 71,708.33 68,745.17 71,708.33 0.0M
2022-02-25 67,362.37 68,646.40 67,362.37 67,955.00 0.0M
2022-02-24 63,411.50 66,078.33 63,312.72 66,078.33 0.0M
2022-02-23 69,140.26 69,140.26 67,362.37 67,362.37 0.0M
2022-02-22 72,202.19 72,202.19 70,029.21 70,394.66 0.0M
2022-02-18 72,745.43 72,967.67 71,955.26 72,073.78 0.0M
2022-02-17 73,634.38 73,634.38 72,992.36 73,189.90 0.0M
2022-02-16 73,288.68 74,325.78 73,288.68 74,325.78 0.0M
2022-02-15 73,881.31 74,375.17 73,881.31 74,375.17 0.0M
2022-02-14 73,486.22 73,584.99 73,189.90 73,486.22 0.0M
2022-02-11 74,622.09 74,622.09 73,239.29 73,239.29 0.0M
2022-02-10 70,918.15 72,696.04 70,918.15 71,412.01 0.0M
2022-02-09 75,659.20 75,659.20 74,967.80 75,165.34 0.0M
2022-02-08 72,054.03 72,300.96 71,905.87 72,103.41 0.0M
2022-02-07 72,152.80 72,350.34 71,915.75 72,251.57 0.0M
2022-02-04 72,103.41 73,338.06 72,103.41 72,794.82 0.0M
2022-02-03 73,189.90 73,683.76 72,429.36 72,478.75 0.0M
2022-02-02 78,721.12 80,499.02 76,844.46 77,585.25 0.0M
2022-02-01 72,103.41 72,103.41 71,016.92 71,510.78 0.0M
2022-01-31 69,041.49 69,979.82 69,041.49 69,979.82 0.0M
2022-01-28 68,350.09 69,090.87 68,350.09 68,843.94 0.0M
2022-01-27 68,942.72 68,942.72 68,103.16 68,152.54 0.0M
2022-01-26 71,313.24 71,313.24 68,448.86 68,942.72 0.0M
2022-01-25 69,041.49 70,424.29 68,843.94 69,930.43 0.0M
2022-01-24 70,226.75 71,609.55 69,979.82 71,609.55 0.0M
2022-01-21 75,708.58 75,708.58 74,967.80 74,967.80 0.0M
2022-01-20 77,536.85 77,536.85 76,350.60 76,350.60 0.0M
2022-01-19 75,115.95 75,757.97 74,967.80 75,066.57 0.0M
2022-01-18 75,165.34 76,054.29 75,165.34 75,659.20 0.0M
2022-01-14 70,967.54 70,967.54 70,029.21 70,226.75 0.0M
2022-01-13 71,145.33 71,145.33 70,226.75 70,226.75 0.0M
2022-01-12 70,967.54 71,313.24 70,621.84 70,621.84 0.0M
2022-01-11 71,905.87 72,597.27 71,905.87 72,498.50 0.0M
2022-01-10 70,621.84 72,399.73 70,029.21 72,399.73 0.0M
2022-01-07 86,129.01 86,524.10 85,536.38 85,931.47 0.0M
2022-01-06 86,129.01 86,326.55 85,338.84 85,338.84 0.0M
2022-01-05 87,610.59 87,610.59 84,943.75 85,240.06 0.0M
2022-01-04 85,388.22 85,388.22 84,449.89 84,844.98 0.0M
2022-01-03 85,240.06 85,733.92 85,042.52 85,388.22 0.0M