ATH.AX(ATH.AX)
ATH.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 24,022 |
| 8/4/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 71,903 |
| 8/3/2026 | $0.55 | $0.59 | $0.53 | $0.59 | 99,157 |
| 7/31/2026 | $0.53 | $0.56 | $0.51 | $0.55 | 69,863 |
| 7/30/2026 | $0.52 | $0.53 | $0.52 | $0.53 | 4,027 |
| 7/29/2026 | $0.53 | $0.54 | $0.49 | $0.51 | 164,413 |
| 7/28/2026 | $0.55 | $0.55 | $0.52 | $0.53 | 68,232 |
| 7/27/2026 | $0.57 | $0.57 | $0.55 | $0.56 | 14,025 |
| 7/24/2026 | $0.56 | $0.57 | $0.54 | $0.56 | 258,611 |
| 7/23/2026 | $0.58 | $0.58 | $0.57 | $0.57 | 61,936 |
| 7/22/2026 | $0.55 | $0.58 | $0.55 | $0.56 | 76,784 |
| 7/21/2026 | $0.59 | $0.59 | $0.54 | $0.55 | 28,306 |
| 7/20/2026 | $0.59 | $0.59 | $0.55 | $0.55 | 688,512 |
| 7/17/2026 | $0.59 | $0.60 | $0.56 | $0.59 | 33,706 |
| 7/16/2026 | $0.57 | $0.59 | $0.57 | $0.59 | 51,964 |
| 7/15/2026 | $0.60 | $0.60 | $0.57 | $0.57 | 122,884 |
| 7/14/2026 | $0.64 | $0.64 | $0.57 | $0.60 | 406,622 |
| 7/13/2026 | $0.61 | $0.64 | $0.60 | $0.64 | 59,304 |
| 7/10/2026 | $0.63 | $0.64 | $0.60 | $0.64 | 85,535 |
| 7/9/2026 | $0.61 | $0.65 | $0.58 | $0.65 | 202,082 |
| 7/8/2026 | $0.67 | $0.67 | $0.59 | $0.61 | 340,467 |
| 7/7/2026 | $0.74 | $0.79 | $0.65 | $0.65 | 775,015 |
| 7/6/2026 | $0.67 | $0.74 | $0.66 | $0.71 | 207,704 |
| 7/3/2026 | $0.65 | $0.71 | $0.65 | $0.67 | 397,226 |
| 7/2/2026 | $0.65 | $0.65 | $0.63 | $0.65 | 122,000 |
| 7/1/2026 | $0.59 | $0.68 | $0.59 | $0.66 | 1.05M |
| 6/30/2026 | $0.57 | $0.57 | $0.56 | $0.57 | 196,277 |
| 6/29/2026 | $0.56 | $0.57 | $0.56 | $0.57 | 20,945 |
| 6/26/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 120,362 |
| 6/25/2026 | $0.57 | $0.58 | $0.57 | $0.57 | 421,846 |
| 6/24/2026 | $0.56 | $0.59 | $0.56 | $0.57 | 155,361 |
| 6/23/2026 | $0.59 | $0.59 | $0.56 | $0.56 | 316,642 |
| 6/22/2026 | $0.60 | $0.60 | $0.57 | $0.59 | 166,242 |
| 6/19/2026 | $0.59 | $0.60 | $0.56 | $0.60 | 417,387 |
| 6/18/2026 | $0.58 | $0.60 | $0.58 | $0.58 | 312,886 |
| 6/17/2026 | $0.53 | $0.58 | $0.53 | $0.57 | 276,440 |
| 6/16/2026 | $0.51 | $0.54 | $0.51 | $0.53 | 136,123 |
| 6/15/2026 | $0.51 | $0.52 | $0.47 | $0.51 | 304,013 |
| 6/12/2026 | $0.46 | $0.52 | $0.45 | $0.49 | 217,606 |
| 6/11/2026 | $0.48 | $0.49 | $0.40 | $0.45 | 162,570 |
| 6/10/2026 | $0.47 | $0.49 | $0.46 | $0.47 | 633,487 |
| 6/9/2026 | $0.41 | $0.50 | $0.40 | $0.47 | 682,011 |
| 6/5/2026 | $0.40 | $0.42 | $0.40 | $0.42 | 51,488 |
| 6/4/2026 | $0.39 | $0.40 | $0.35 | $0.39 | 257,476 |
| 6/3/2026 | $0.41 | $0.44 | $0.40 | $0.40 | 168,239 |
| 6/2/2026 | $0.45 | $0.45 | $0.40 | $0.45 | 99,677 |
| 6/1/2026 | $0.45 | $0.45 | $0.40 | $0.45 | 46,620 |
| 5/29/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 9,218 |
| 5/28/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 55,867 |
| 5/27/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 60,469 |
| 5/26/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 127,751 |
| 5/25/2026 | $0.45 | $0.45 | $0.40 | $0.45 | 26,961 |
| 5/22/2026 | $0.45 | $0.50 | $0.40 | $0.50 | 144,355 |
| 5/21/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 242,066 |
| 5/20/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 41,358 |
| 5/19/2026 | $0.50 | $0.50 | $0.45 | $0.45 | 1,050 |
| 5/18/2026 | $0.45 | $0.50 | $0.45 | $0.50 | 57,276 |
| 5/15/2026 | $0.50 | $0.50 | $0.45 | $0.50 | 525,850 |
| 5/14/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 17,793 |
| 5/13/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 4,400 |
| 5/12/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 1,418 |
| 5/11/2026 | $0.55 | $0.55 | $0.50 | $0.50 | 48,277 |
| 5/8/2026 | $0.50 | $0.55 | $0.50 | $0.55 | 26,867 |
| 5/7/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 285,045 |