ATR.AX(ATR.AX)
ATR.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 31,875 |
| 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 |
| 6/9/2026 | $0.56 | $0.56 | $0.54 | $0.54 | 69,826 |
| 6/5/2026 | $0.54 | $0.55 | $0.54 | $0.55 | 36,455 |
| 6/4/2026 | $0.54 | $0.55 | $0.54 | $0.55 | 1,518 |
| 6/3/2026 | $0.55 | $0.55 | $0.54 | $0.54 | 76,062 |
| 6/2/2026 | $0.56 | $0.56 | $0.55 | $0.55 | 20,559 |
| 6/1/2026 | $0.55 | $0.58 | $0.55 | $0.56 | 41,584 |
| 5/29/2026 | $0.55 | $0.59 | $0.55 | $0.56 | 45,280 |
| 5/28/2026 | $0.54 | $0.56 | $0.54 | $0.55 | 5,525 |
| 5/27/2026 | $0.54 | $0.57 | $0.52 | $0.54 | 88,608 |
| 5/26/2026 | $0.55 | $0.59 | $0.53 | $0.56 | 83,073 |
| 5/25/2026 | $0.61 | $0.61 | $0.58 | $0.58 | 23,149 |
| 5/22/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 18,779 |
| 5/21/2026 | $0.59 | $0.61 | $0.55 | $0.60 | 105,382 |
| 5/20/2026 | $0.59 | $0.59 | $0.57 | $0.59 | 38,619 |
| 5/19/2026 | $0.55 | $0.62 | $0.55 | $0.59 | 142,623 |
| 5/18/2026 | $0.52 | $0.54 | $0.51 | $0.54 | 24,821 |
| 5/15/2026 | $0.58 | $0.58 | $0.52 | $0.54 | 21,977 |
| 5/14/2026 | $0.53 | $0.59 | $0.53 | $0.58 | 40,397 |
| 5/13/2026 | $0.50 | $0.52 | $0.45 | $0.52 | 294,752 |
| 5/12/2026 | $0.51 | $0.51 | $0.47 | $0.50 | 185,999 |
| 5/11/2026 | $0.54 | $0.54 | $0.51 | $0.51 | 22,050 |
| 5/8/2026 | $0.54 | $0.56 | $0.50 | $0.56 | 110,392 |
| 5/7/2026 | $0.56 | $0.56 | $0.51 | $0.53 | 100,184 |
| 5/6/2026 | $0.56 | $0.57 | $0.55 | $0.56 | 15,401 |
| 5/5/2026 | $0.56 | $0.56 | $0.51 | $0.56 | 120,451 |
| 5/4/2026 | $0.57 | $0.57 | $0.56 | $0.56 | 19,727 |
| 5/1/2026 | $0.58 | $0.59 | $0.56 | $0.58 | 52,151 |
| 4/30/2026 | $0.59 | $0.60 | $0.57 | $0.59 | 101,803 |
| 4/29/2026 | $0.59 | $0.59 | $0.59 | $0.59 | 977 |
| 4/28/2026 | $0.58 | $0.60 | $0.58 | $0.59 | 11,201 |
| 4/27/2026 | $0.61 | $0.61 | $0.58 | $0.58 | 97,486 |