Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
A0T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 177.96 | 0.90 | 0.51% | 178.46 | 179.42 | 177.06 | 114 |
| May 21 2024 | 177.06 | -0.34 | -0.19% | 177.14 | 177.14 | 175.48 | 204 |
| May 20 2024 | 177.40 | -1.60 | -0.89% | 178.46 | 179.26 | 176.82 | 425 |
| May 17 2024 | 179.00 | -1.00 | -0.56% | 178.58 | 179.94 | 178.58 | 525 |
| May 16 2024 | 180.00 | 2.10 | 1.18% | 176.32 | 180.00 | 175.80 | 1,067 |
| May 15 2024 | 177.90 | 6.46 | 3.77% | 173.00 | 178.82 | 172.96 | 462 |
| May 14 2024 | 171.44 | 0.16 | 0.09% | 171.30 | 173.76 | 171.20 | 384 |
| May 13 2024 | 171.28 | 1.28 | 0.75% | 170.92 | 172.34 | 169.98 | 249 |
| May 10 2024 | 170.00 | -3.06 | -1.77% | 174.40 | 174.42 | 170.00 | 321 |
| May 09 2024 | 173.06 | 4.28 | 2.54% | 169.48 | 173.06 | 169.00 | 193 |
| May 08 2024 | 168.78 | 1.46 | 0.87% | 169.14 | 169.60 | 166.80 | 86 |
| May 07 2024 | 167.32 | 1.06 | 0.64% | 166.96 | 168.34 | 166.08 | 758 |
| May 06 2024 | 166.26 | -2.58 | -1.53% | 168.20 | 169.80 | 164.74 | 1,109 |
| May 03 2024 | 168.84 | 2.32 | 1.39% | 168.98 | 170.72 | 167.92 | 898 |
| May 02 2024 | 166.52 | 6.24 | 3.89% | 165.10 | 168.92 | 164.84 | 1,071 |
| Apr 30 2024 | 160.28 | -2.52 | -1.55% | 164.10 | 167.94 | 160.28 | 650 |
| Apr 29 2024 | 162.80 | 1.52 | 0.94% | 160.28 | 162.92 | 160.28 | 389 |
| Apr 26 2024 | 161.28 | -0.24 | -0.15% | 160.72 | 163.62 | 160.08 | 710 |
| Apr 25 2024 | 161.52 | -1.72 | -1.05% | 162.32 | 162.32 | 160.10 | 382 |
| Apr 24 2024 | 163.24 | -1.14 | -0.69% | 163.26 | 164.28 | 161.70 | 309 |
| Apr 23 2024 | 164.38 | 2.24 | 1.38% | 162.44 | 164.38 | 160.70 | 407 |
| Apr 22 2024 | 162.14 | 1.32 | 0.82% | 161.28 | 162.88 | 161.18 | 246 |
| Apr 19 2024 | 160.82 | -0.26 | -0.16% | 160.00 | 162.90 | 160.00 | 1,538 |
| Apr 18 2024 | 161.08 | -0.70 | -0.43% | 162.30 | 163.02 | 160.86 | 369 |
| Apr 17 2024 | 161.78 | -0.72 | -0.44% | 162.88 | 163.26 | 160.86 | 443 |
| Apr 16 2024 | 162.50 | -4.10 | -2.46% | 167.02 | 167.84 | 162.50 | 465 |
| Apr 15 2024 | 166.60 | -1.38 | -0.82% | 167.98 | 170.00 | 166.60 | 649 |
| Apr 12 2024 | 167.98 | 0.78 | 0.47% | 167.86 | 168.62 | 166.44 | 328 |
| Apr 11 2024 | 167.20 | -2.72 | -1.60% | 168.62 | 169.38 | 167.10 | 230 |
| Apr 10 2024 | 169.92 | -7.32 | -4.13% | 176.84 | 178.32 | 168.20 | 1,164 |
| Apr 09 2024 | 177.24 | 3.62 | 2.09% | 173.44 | 177.24 | 173.44 | 582 |
| Apr 08 2024 | 173.62 | -2.60 | -1.48% | 175.02 | 176.22 | 172.24 | 446 |
| Apr 05 2024 | 176.22 | 0.60 | 0.34% | 176.78 | 176.78 | 175.52 | 51 |
| Apr 04 2024 | 175.62 | -1.42 | -0.80% | 178.28 | 178.78 | 175.12 | 731 |
| Apr 03 2024 | 177.04 | -1.34 | -0.75% | 177.14 | 179.04 | 176.04 | 580 |
| Apr 02 2024 | 178.38 | -3.82 | -2.10% | 181.02 | 181.04 | 177.88 | 701 |
| Mar 28 2024 | 182.20 | 0.65 | 0.36% | 181.60 | 183.50 | 181.40 | 334 |
| Mar 27 2024 | 181.55 | 1.40 | 0.78% | 178.95 | 182.70 | 178.95 | 334 |
| Mar 26 2024 | 180.15 | -0.10 | -0.06% | 179.90 | 181.65 | 178.90 | 658 |
| Mar 25 2024 | 180.25 | 1.70 | 0.95% | 178.35 | 181.00 | 177.45 | 337 |
| Mar 22 2024 | 178.55 | -1.60 | -0.89% | 179.20 | 179.35 | 177.70 | 189 |
| Mar 21 2024 | 180.15 | 2.90 | 1.64% | 177.70 | 180.65 | 177.70 | 103 |
| Mar 20 2024 | 177.25 | -4.45 | -2.45% | 181.10 | 182.40 | 177.25 | 397 |
| Mar 19 2024 | 181.70 | 1.10 | 0.61% | 179.70 | 181.70 | 179.15 | 419 |
| Mar 18 2024 | 180.60 | -1.00 | -0.55% | 180.55 | 182.55 | 179.65 | 719 |
| Mar 15 2024 | 181.60 | -1.90 | -1.04% | 182.50 | 183.50 | 180.60 | 376 |
| Mar 14 2024 | 183.50 | -0.50 | -0.27% | 184.45 | 186.25 | 181.00 | 556 |
| Mar 13 2024 | 184.00 | -4.90 | -2.59% | 188.25 | 188.30 | 184.00 | 358 |
| Mar 12 2024 | 188.90 | 0.40 | 0.21% | 188.80 | 189.85 | 185.30 | 436 |
| Mar 11 2024 | 188.50 | -1.50 | -0.79% | 188.65 | 189.75 | 187.65 | 768 |
| Mar 08 2024 | 190.00 | 3.60 | 1.93% | 187.00 | 190.00 | 185.85 | 427 |
| Mar 07 2024 | 186.40 | -1.90 | -1.01% | 188.75 | 190.60 | 186.40 | 202 |
| Mar 06 2024 | 188.30 | -0.15 | -0.08% | 189.20 | 190.25 | 188.30 | 194 |
| Mar 05 2024 | 188.45 | -0.55 | -0.29% | 189.60 | 192.75 | 188.45 | 608 |
| Mar 04 2024 | 189.00 | 4.00 | 2.16% | 185.30 | 189.00 | 183.20 | 1,082 |
| Mar 01 2024 | 185.00 | 0.30 | 0.16% | 184.25 | 185.05 | 181.85 | 491 |
| Feb 29 2024 | 184.70 | 5.60 | 3.13% | 178.05 | 185.45 | 178.05 | 518 |
| Feb 28 2024 | 179.10 | 8.25 | 4.83% | 172.15 | 179.80 | 171.05 | 401 |
| Feb 27 2024 | 170.85 | -2.00 | -1.16% | 173.30 | 177.90 | 166.80 | 985 |
| Feb 26 2024 | 172.85 | -2.95 | -1.68% | 175.80 | 177.05 | 172.85 | 959 |
| Feb 23 2024 | 175.80 | 2.45 | 1.41% | 173.80 | 176.85 | 172.55 | 323 |
