ATR.AX(ATR.AX)
ATR.AX
ASX • Last print unknown ago
$0.54—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $0.56 | $0.56 | $0.54 | $0.54 | 45,818 |
| 9/7/2026 | $0.55 | $0.56 | $0.54 | $0.54 | 68,350 |
| 9/4/2026 | $0.56 | $0.56 | $0.56 | $0.56 | 56,097 |
| 9/3/2026 | $0.56 | $0.58 | $0.56 | $0.56 | 125,161 |
| 9/2/2026 | $0.54 | $0.55 | $0.53 | $0.55 | 69,728 |
| 9/1/2026 | $0.50 | $0.50 | $0.50 | $0.50 | - |
| 8/31/2026 | $0.55 | $0.55 | $0.49 | $0.50 | 106,132 |
| 8/28/2026 | $0.56 | $0.56 | $0.52 | $0.53 | 95,085 |
| 8/27/2026 | $0.56 | $0.57 | $0.54 | $0.55 | 97,332 |
| 8/26/2026 | $0.56 | $0.58 | $0.53 | $0.55 | 153,079 |
| 8/25/2026 | $0.50 | $0.56 | $0.49 | $0.56 | 4,856 |
| 8/24/2026 | $0.56 | $0.56 | $0.49 | $0.49 | 30,036 |
| 8/21/2026 | $0.50 | $0.51 | $0.50 | $0.51 | 6,536 |
| 8/20/2026 | $0.51 | $0.51 | $0.51 | $0.51 | 856 |
| 8/19/2026 | $0.54 | $0.56 | $0.51 | $0.51 | 32,733 |
| 8/18/2026 | $0.51 | $0.54 | $0.49 | $0.54 | 33,932 |
| 8/17/2026 | $0.48 | $0.49 | $0.48 | $0.49 | 81,929 |
| 8/14/2026 | $0.48 | $0.48 | $0.47 | $0.47 | 65,236 |
| 8/13/2026 | $0.47 | $0.48 | $0.46 | $0.46 | 62,563 |
| 8/12/2026 | $0.45 | $0.51 | $0.45 | $0.48 | 77,818 |
| 8/11/2026 | $0.48 | $0.49 | $0.38 | $0.42 | 252,350 |
| 8/10/2026 | $0.49 | $0.49 | $0.46 | $0.48 | 99,731 |
| 8/7/2026 | $0.51 | $0.52 | $0.48 | $0.49 | 134,642 |
| 8/6/2026 | $0.53 | $0.53 | $0.51 | $0.52 | 62,193 |
| 8/5/2026 | $0.54 | $0.55 | $0.53 | $0.53 | 53,118 |
| 8/4/2026 | $0.55 | $0.56 | $0.53 | $0.54 | 47,127 |
| 8/3/2026 | $0.56 | $0.56 | $0.54 | $0.54 | 7,850 |
| 7/31/2026 | $0.56 | $0.56 | $0.54 | $0.54 | 171,919 |
| 7/30/2026 | $0.56 | $0.56 | $0.56 | $0.56 | 375 |
| 7/29/2026 | $0.56 | $0.56 | $0.55 | $0.56 | 17,919 |
| 7/28/2026 | $0.56 | $0.56 | $0.56 | $0.56 | 4,821 |
| 7/27/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 58,030 |
| 7/24/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 32,589 |
| 7/23/2026 | $0.60 | $0.60 | $0.59 | $0.59 | 20,069 |
| 7/22/2026 | $0.58 | $0.60 | $0.57 | $0.60 | 87,235 |
| 7/21/2026 | $0.59 | $0.59 | $0.58 | $0.58 | 5,702 |
| 7/20/2026 | $0.63 | $0.63 | $0.58 | $0.58 | 113,700 |
| 7/17/2026 | $0.64 | $0.64 | $0.63 | $0.63 | 12,778 |
| 7/16/2026 | $0.62 | $0.63 | $0.62 | $0.63 | 6,244 |
| 7/15/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 1,275 |
| 7/14/2026 | $0.64 | $0.64 | $0.60 | $0.60 | 11,355 |
| 7/13/2026 | $0.62 | $0.63 | $0.62 | $0.62 | 3,708 |
| 7/10/2026 | $0.62 | $0.65 | $0.60 | $0.60 | 152,367 |
| 7/9/2026 | $0.63 | $0.63 | $0.61 | $0.61 | 27,445 |
| 7/8/2026 | $0.62 | $0.64 | $0.61 | $0.63 | 20,624 |
| 7/7/2026 | $0.60 | $0.61 | $0.60 | $0.61 | 3,484 |
| 7/6/2026 | $0.60 | $0.65 | $0.60 | $0.60 | 79,806 |
| 7/3/2026 | $0.55 | $0.61 | $0.55 | $0.58 | 72,654 |
| 7/2/2026 | $0.55 | $0.55 | $0.54 | $0.55 | 7,305 |
| 7/1/2026 | $0.55 | $0.56 | $0.54 | $0.54 | 86,598 |
| 6/30/2026 | $0.57 | $0.57 | $0.55 | $0.56 | 90,487 |
| 6/29/2026 | $0.59 | $0.59 | $0.56 | $0.56 | 66,949 |
| 6/26/2026 | $0.59 | $0.61 | $0.56 | $0.59 | 94,586 |
| 6/25/2026 | $0.60 | $0.62 | $0.58 | $0.58 | 290,230 |
| 6/24/2026 | $0.56 | $0.58 | $0.56 | $0.58 | 157,237 |
| 6/23/2026 | $0.56 | $0.58 | $0.56 | $0.56 | 152,798 |
| 6/22/2026 | $0.56 | $0.56 | $0.54 | $0.56 | 129,659 |
| 6/19/2026 | $0.54 | $0.56 | $0.54 | $0.56 | 310,990 |
| 6/18/2026 | $0.55 | $0.55 | $0.54 | $0.54 | 79,865 |
| 6/17/2026 | $0.57 | $0.57 | $0.54 | $0.54 | 104,762 |
| 6/16/2026 | $0.59 | $0.59 | $0.55 | $0.56 | 86,596 |
| 6/15/2026 | $0.56 | $0.59 | $0.56 | $0.59 | 48,625 |
| 6/12/2026 | $0.56 | $0.56 | $0.55 | $0.56 | 21,427 |
| 6/11/2026 | $0.54 | $0.55 | $0.53 | $0.55 | 37,113 |
| 6/10/2026 | $0.54 | $0.55 | $0.54 | $0.54 | 47,259 |