Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ATEX	31.90	32.50	31.67	32.21	0.32	75,371	1,526	31.96	35.30
2024-04-25	Q	ATEX	31.94	32.58	31.68	31.89	-0.27	127,888	2,230	29.23	50.70
2024-04-24	Q	ATEX	31.57	32.86	31.39	32.16	0.55	152,585	2,906	27.64	36.06
2024-04-23	Q	ATEX	31.79	32.58	31.49	31.61	-0.18	83,018	1,649	12.62	50.44
2024-04-22	Q	ATEX	31.83	32.33	31.42	31.79	0.07	119,708	2,053	31.50	34.79
2024-04-19	Q	ATEX	31.12	32.42	31.12	31.72	0.41	105,460	2,128	31.42	34.67
2024-04-18	Q	ATEX	31.64	32.24	31.30	31.31	-0.31	96,088	1,410	31.01	31.53
2024-04-17	Q	ATEX	32.14	33.21	31.53	31.62	-0.45	130,465	1,973	31.38	34.66
2024-04-16	Q	ATEX	32.39	32.61	31.99	32.07	-0.20	79,473	1,498	31.89	35.21
2024-04-15	Q	ATEX	32.92	32.92	31.805	32.31	0.18	68,821	1,138	29.38	32.54
2024-04-12	Q	ATEX	32.97	33.19	32.02	32.13	-1.05	93,052	1,463	31.82	32.36
2024-04-11	Q	ATEX	32.55	33.66	32.50	33.18	0.63	62,983	1,126	32.92	36.34
2024-04-10	Q	ATEX	32.36	32.72	32.075	32.55	-0.57	92,002	1,500	32.23	32.77
2024-04-09	Q	ATEX	32.76	33.305	32.74	33.12	0.20	104,794	1,413	32.87	35.98
2024-04-08	Q	ATEX	33.16	33.43	32.84	32.92	-0.16	40,823	904	32.66	33.20
2024-04-05	Q	ATEX	32.74	33.08	32.40	33.08	0.53	42,854	977	32.81	36.22
2024-04-04	Q	ATEX	33.00	33.665	32.55	32.55	-0.01	62,254	1,407	32.43	35.68
2024-04-03	Q	ATEX	32.76	33.01	32.35	32.56	-0.25	70,645	919	32.48	32.90
2024-04-02	Q	ATEX	32.47	33.33	32.47	32.81	-0.15	81,500	1,311	32.15	52.62
2024-04-01	Q	ATEX	33.63	34.71	32.88	32.96	-0.65	53,476	995	32.65	33.19
2024-03-29	Q	ATEX	33.50	33.81	33.40	33.61	0.05	0	0	33.34	33.89
2024-03-28	Q	ATEX	33.50	33.81	33.40	33.61	0.05	105,966	1,236	33.34	33.89
2024-03-27	Q	ATEX	33.01	33.67	33.01	33.56	0.55	47,770	1,332	33.23	33.79
2024-03-26	Q	ATEX	33.82	33.84	33.00	33.01	-0.49	58,721	1,964	32.79	33.34
2024-03-25	Q	ATEX	33.88	33.88	33.07	33.50	-0.26	46,853	1,762	33.37	33.81
2024-03-22	Q	ATEX	34.50	34.64	33.69	33.76	-0.61	90,098	1,527	30.60	34.02
2024-03-21	Q	ATEX	34.99	35.19	34.37	34.37	-0.61	71,535	1,232	34.13	34.69
2024-03-20	Q	ATEX	34.33	35.28	33.89	34.98	0.65	65,961	1,515	34.79	34.98
2024-03-19	Q	ATEX	33.58	34.535	33.58	34.33	0.30	68,517	1,719	28.82	36.00
2024-03-18	Q	ATEX	34.72	34.72	33.84	34.03	-0.56	114,149	1,727	33.80	54.49
2024-03-15	Q	ATEX	34.28	35.005	34.21	34.59		107,992	1,339	31.36	34.87
2024-03-14	Q	ATEX	34.37	34.59	34.03	34.59	0.07	71,679	1,194	34.25	34.81
2024-03-13	Q	ATEX	35.03	35.45	34.34	34.52	-0.76	71,771	1,637	34.35	34.78
2024-03-12	Q	ATEX	36.11	36.12	35.13	35.28	-0.95	92,021	1,728	35.07	35.51
2024-03-11	Q	ATEX	35.82	36.83	35.80	36.23	0.23	195,463	1,793	35.00	57.82
2024-03-08	Q	ATEX	36.31	36.475	35.56	36.00	-0.07	121,520	1,994	35.78	36.22
2024-03-07	Q	ATEX	36.94	37.52	36.02	36.07	-0.77	75,948	1,561	35.86	39.42
2024-03-06	Q	ATEX	37.54	37.78	36.77	36.84	-0.65	57,931	1,138	36.55	40.17
2024-03-05	Q	ATEX	38.89	38.89	37.35	37.49	-1.36	76,669	1,276	34.06	37.70
2024-03-04	Q	ATEX	39.33	39.50	38.15	38.85	-0.64	105,884	2,023	38.57	39.03
2024-03-01	Q	ATEX	39.83	40.27	39.20	39.49	-0.21	152,028	1,568	35.84	39.66
2024-02-29	Q	ATEX	38.00	40.38	37.60	39.70	2.28	196,900	2,583	36.10	39.95
2024-02-28	Q	ATEX	38.46	38.68	37.395	37.42	-1.38	66,432	1,325	35.00	60.04
2024-02-27	Q	ATEX	38.35	38.91	38.01	38.80	0.54	108,728	2,021	38.56	42.36
2024-02-26	Q	ATEX	37.79	38.30	37.60	38.26	0.01	69,740	1,470	34.76	38.47
2024-02-23	Q	ATEX	38.51	38.9899	38.07	38.25	-0.26	92,878	1,626	37.97	41.63
2024-02-22	Q	ATEX	38.90	39.05	38.0245	38.51	-0.48	92,990	1,627	38.27	38.71
2024-02-21	Q	ATEX	39.92	40.45	38.79	38.99	-0.86	123,370	2,182	32.01	44.09
2024-02-20	Q	ATEX	38.26	40.20	38.26	39.85	1.19	269,478	3,354	35.00	43.66
2024-02-19	Q	ATEX	37.50	40.01	37.50	38.66	0.90	0	0	35.06	38.79
2024-02-16	Q	ATEX	37.50	40.01	37.50	38.66	0.90	330,368	3,600	35.06	38.79
2024-02-15	Q	ATEX	33.49	37.84	33.20	37.76	6.75	426,147	3,959	34.29	37.94
2024-02-14	Q	ATEX	31.08	31.78	30.445	31.01	0.34	226,626	2,593	32.50	40.00
2024-02-13	Q	ATEX	31.21	31.65	30.51	30.67	-1.67	182,405	2,177	30.48	30.87
2024-02-12	Q	ATEX	31.90	33.41	31.90	32.34	0.45	186,836	2,112	28.82	51.80
2024-02-09	Q	ATEX	32.11	32.68	31.43	31.89	0.04	144,092	1,990	28.96	32.07
2024-02-08	Q	ATEX	30.65	32.49	30.65	31.85	1.09	270,206	2,000	28.93	32.04
2024-02-07	Q	ATEX	31.57	31.58	30.67	30.76	-0.43	143,208	1,839	12.39	49.55
2024-02-06	Q	ATEX	30.18	31.74	30.18	31.19	1.06	186,765	1,886	28.33	31.38
2024-02-05	Q	ATEX	30.85	31.16	30.13	30.13	-1.08	162,522	1,746	27.36	30.32
2024-02-02	Q	ATEX	30.55	31.48	30.46	31.21	0.49	128,399	1,818	30.97	31.36
2024-02-01	Q	ATEX	29.78	31.17	29.61	30.72	0.90	187,907	1,784	29.00	40.00
2024-01-31	Q	ATEX	30.19	30.98	29.81	29.82	-0.37	85,903	1,520	29.71	32.68
2024-01-30	Q	ATEX	30.60	30.92	30.055	30.19	-0.41	67,595	1,159	12.10	48.38