Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 118.64 | 0.08 | 0.07% | 118.75 | 118.87 | 117.98 | 1,703,609 |
| May 16 2024 | 118.56 | 0.75 | 0.64% | 118.00 | 119.45 | 117.62 | 1,339,075 |
| May 15 2024 | 117.81 | 0.56 | 0.48% | 118.50 | 118.59 | 117.53 | 1,274,072 |
| May 14 2024 | 117.25 | 0.92 | 0.79% | 117.75 | 117.75 | 116.555 | 1,217,671 |
| May 13 2024 | 116.33 | -0.85 | -0.73% | 117.66 | 118.27 | 116.14 | 1,282,740 |
| May 10 2024 | 117.18 | -2.51 | -2.10% | 119.71 | 119.78 | 116.86 | 3,140,268 |
| May 09 2024 | 119.69 | -0.90 | -0.75% | 119.11 | 121.48 | 117.61 | 1,878,011 |
| May 08 2024 | 120.59 | 0.25 | 0.21% | 120.31 | 120.79 | 119.60 | 991,589 |
| May 07 2024 | 120.34 | 0.89 | 0.75% | 120.00 | 120.52 | 119.20 | 747,848 |
| May 06 2024 | 119.45 | 0.13 | 0.11% | 119.58 | 119.79 | 118.75 | 478,755 |
| May 03 2024 | 119.32 | 0.27 | 0.23% | 119.71 | 119.88 | 118.295 | 608,234 |
| May 02 2024 | 119.05 | 0.39 | 0.33% | 119.08 | 119.58 | 118.395 | 529,745 |
| May 01 2024 | 118.66 | 0.76 | 0.64% | 118.20 | 119.90 | 117.67 | 498,525 |
| Apr 30 2024 | 117.90 | -0.74 | -0.62% | 118.39 | 118.66 | 117.01 | 784,026 |
| Apr 29 2024 | 118.64 | 1.71 | 1.46% | 117.28 | 118.64 | 117.28 | 618,759 |
| Apr 26 2024 | 116.93 | -1.24 | -1.05% | 118.32 | 118.48 | 116.92 | 733,068 |
| Apr 25 2024 | 118.17 | -0.49 | -0.41% | 118.48 | 118.75 | 117.03 | 523,268 |
| Apr 24 2024 | 118.66 | 0.99 | 0.84% | 116.69 | 118.70 | 116.1525 | 728,010 |
| Apr 23 2024 | 117.67 | -0.41 | -0.35% | 117.85 | 118.85 | 117.59 | 657,470 |
| Apr 22 2024 | 118.08 | 0.88 | 0.75% | 116.97 | 118.46 | 116.39 | 603,823 |
| Apr 19 2024 | 117.20 | 2.63 | 2.30% | 115.00 | 117.26 | 114.95 | 1,108,334 |
| Apr 18 2024 | 114.57 | 0.01 | 0.01% | 114.95 | 115.21 | 114.03 | 561,706 |
| Apr 17 2024 | 114.56 | 2.23 | 1.99% | 113.02 | 114.945 | 112.785 | 686,960 |
| Apr 16 2024 | 112.33 | -0.73 | -0.65% | 112.73 | 112.84 | 110.97 | 973,119 |
| Apr 15 2024 | 113.06 | -0.93 | -0.82% | 114.70 | 115.21 | 112.575 | 904,239 |
| Apr 12 2024 | 113.99 | -0.39 | -0.34% | 114.21 | 115.49 | 113.225 | 668,373 |
| Apr 11 2024 | 114.38 | -0.70 | -0.61% | 115.91 | 115.91 | 113.93 | 793,078 |
| Apr 10 2024 | 115.08 | -1.56 | -1.34% | 114.88 | 115.24 | 113.71 | 627,482 |
| Apr 09 2024 | 116.64 | 0.31 | 0.27% | 116.75 | 117.2589 | 116.21 | 558,695 |
| Apr 08 2024 | 116.33 | 0.10 | 0.09% | 116.40 | 116.96 | 115.951 | 676,043 |
| Apr 05 2024 | 116.23 | 0.10 | 0.09% | 115.58 | 116.41 | 115.01 | 525,464 |
| Apr 04 2024 | 116.13 | -0.84 | -0.72% | 117.96 | 117.96 | 115.16 | 768,654 |
| Apr 03 2024 | 116.97 | -0.80 | -0.68% | 117.60 | 117.89 | 116.33 | 628,378 |
| Apr 02 2024 | 117.77 | -0.08 | -0.07% | 117.52 | 119.10 | 117.52 | 674,695 |
| Apr 01 2024 | 117.85 | -1.02 | -0.86% | 119.05 | 119.36 | 117.48 | 650,753 |
| Mar 28 2024 | 118.87 | 0.61 | 0.52% | 118.06 | 119.05 | 117.89 | 1,265,423 |
| Mar 27 2024 | 118.26 | 3.01 | 2.61% | 115.93 | 118.30 | 115.54 | 833,596 |
| Mar 26 2024 | 115.25 | -0.85 | -0.73% | 116.05 | 116.28 | 114.75 | 514,276 |
| Mar 25 2024 | 116.10 | -0.47 | -0.40% | 116.90 | 117.09 | 115.635 | 466,076 |
| Mar 22 2024 | 116.57 | -0.26 | -0.22% | 117.63 | 117.90 | 116.34 | 538,347 |
| Mar 21 2024 | 116.83 | 0.33 | 0.28% | 116.67 | 117.18 | 116.10 | 472,012 |
| Mar 20 2024 | 116.50 | 0.72 | 0.62% | 115.35 | 116.53 | 115.26 | 979,178 |
| Mar 19 2024 | 115.78 | 0.37 | 0.32% | 115.89 | 116.68 | 115.325 | 827,442 |
| Mar 18 2024 | 115.41 | 0.86 | 0.75% | 114.76 | 116.435 | 114.295 | 861,445 |
| Mar 15 2024 | 114.55 | -0.35 | -0.30% | 114.00 | 115.915 | 113.82 | 2,845,656 |
| Mar 14 2024 | 114.90 | -1.33 | -1.14% | 116.80 | 116.80 | 114.52 | 1,288,402 |
| Mar 13 2024 | 116.23 | -0.29 | -0.25% | 116.52 | 117.24 | 115.81 | 1,049,282 |
| Mar 12 2024 | 116.52 | -0.48 | -0.41% | 116.58 | 117.16 | 115.78 | 1,264,711 |
| Mar 11 2024 | 117.00 | 1.18 | 1.02% | 116.04 | 117.14 | 115.50 | 845,135 |
| Mar 08 2024 | 115.82 | 0.23 | 0.20% | 116.06 | 116.6344 | 115.295 | 998,339 |
| Mar 07 2024 | 115.59 | 0.39 | 0.34% | 116.11 | 116.62 | 115.18 | 796,987 |
| Mar 06 2024 | 115.20 | 0.74 | 0.65% | 114.82 | 115.645 | 114.40 | 1,120,118 |
| Mar 05 2024 | 114.46 | -0.22 | -0.19% | 115.05 | 115.43 | 113.72 | 1,395,507 |
| Mar 04 2024 | 114.68 | 1.95 | 1.73% | 112.32 | 115.02 | 112.32 | 980,777 |
| Mar 01 2024 | 112.73 | -0.18 | -0.16% | 112.62 | 113.23 | 111.255 | 576,124 |
| Feb 29 2024 | 112.91 | 0.45 | 0.40% | 113.11 | 113.555 | 112.62 | 1,282,389 |
| Feb 28 2024 | 112.46 | -0.07 | -0.06% | 112.46 | 113.27 | 111.85 | 619,411 |
| Feb 27 2024 | 112.53 | 0.91 | 0.82% | 112.05 | 112.62 | 111.516 | 503,553 |
| Feb 26 2024 | 111.62 | -1.14 | -1.01% | 112.53 | 112.53 | 111.02 | 682,541 |
| Feb 23 2024 | 112.76 | -1.43 | -1.25% | 113.39 | 114.03 | 112.74 | 733,064 |
| Feb 22 2024 | 114.19 | -0.50 | -0.44% | 113.67 | 114.61 | 113.03 | 922,128 |
| Feb 21 2024 | 114.69 | 1.00 | 0.88% | 114.03 | 114.99 | 113.6875 | 831,879 |
| Feb 20 2024 | 113.69 | -0.26 | -0.23% | 114.07 | 115.66 | 113.55 | 843,317 |
