ATI Inc Historical Data - ATD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
ATI Inc (ATD)
ATI Inc (ATD) Historical

ATI Inc (ATD)

55.48

0.46

(0.84%)

Closed 22 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.88	3.50746268657	53.6	55.24	52.64	105	53.7833121	DE
4	-2.06	-3.58011817866	57.54	58.26	48.42	147	52.71256897	DE
12	-2.54	-4.37780075836	58.02	60.86	48.42	125	55.62800939	DE
26	-0.94	-1.66607585962	56.42	63.18	47.17	287	54.97673205	DE
52	14.98	36.987654321	40.5	63.18	35.32	294	53.79509168	DE
156	40.98	282.620689655	14.5	63.18	12.4	178	39.45734223	DE
260	40.08	260.25974026	15.4	63.18	12.4	150	37.21604434	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	55.24	0	0.00	55.24	55.24	55.24	0
1732138020	55.24	2.56	4.86	55.24	55.24	55.24	50
1732051620	52.68	0	0.00	52.68	52.68	52.68	0
1731965220	52.68	-0.86	-1.61	52.64	52.68	52.64	10
1731705960	53.54	-1.56	-2.83	53.6	53.6	53.54	254
1731619620	55.1	0	0.00	55.1	55.1	55.1	0
1731533220	55.1	0	0.00	55.1	55.1	55.1	0
1731446820	55.1	-1.12	-1.99	56.54	56.54	55.1	592
1731360420	56.22	2.78	5.20	53.9	56.22	53.9	70
1731101220	53.44	0.86	1.64	53.44	53.44	53.44	3
1731014760	52.58	-0.9	-1.68	54.56	54.56	52.58	33
1730928360	53.48	5.01	10.34	51.62	53.48	51.62	252
1730841960	48.47	0	0.00	48.47	48.47	48.47	0
1730755560	48.47	0.05	0.10	48.47	48.47	48.47	88
1730496360	48.42	-0.57	-1.16	48.77	48.89	48.42	326
1730409960	48.99	-2.21	-4.32	49.66	49.66	48.99	99
1730323560	51.2	-1.16	-2.22	52.22	52.22	51.2	97
1730237160	52.36	-3.92	-6.97	58.26	58.26	52.36	292
1730147220	56.28	0	0.00	56.28	56.28	56.28	0
1729888020	56.28	-1.26	-2.19	56.28	56.28	56.28	10
1729801560	57.54	-1.48	-2.51	57.54	57.54	57.54	35
1729715160	59.02	-0.1	-0.17	59.02	59.02	59.02	1
1729628760	59.12	1.12	1.93	59.12	59.12	59.12	1
1729542360	58	0	0.00	58	58	58	0
1729283160	58	0.12	0.21	58	58	58	56
1729196760	57.88	0	0.00	57.88	57.88	57.88	0
1729110360	57.88	0.86	1.51	57.8	57.88	57.8	61
1729023960	57.02	-0.18	-0.31	57.02	57.02	57.02	70
1728937620	57.2	0.26	0.46	57.2	57.2	57.2	5
1728678360	56.94	-0.98	-1.69	56.94	56.94	56.94	123
1728591960	57.92	1.36	2.40	57.92	57.92	57.92	34
1728505560	56.56	-2.22	-3.78	56.56	56.56	56.56	63
1728419160	58.78	-0.12	-0.20	58.3	58.78	58.3	230
1728332760	58.9	-0.12	-0.20	59.86	59.86	58.9	9
1728073560	59.02	0.02	0.03	58.54	59.02	57.46	220
1727987220	59	0.02	0.03	59	59	59	55
1727900820	58.98	-0.76	-1.27	59	59.8	58.98	53
1727814420	59.74	0.78	1.32	60.66	60.86	59.74	155
1727727960	58.96	0	0.00	58.96	58.96	58.96	0
1727468760	58.96	0	0.00	58.96	58.96	58.96	0
1727382360	58.96	1.24	2.15	59.48	59.48	58.96	694
1727295960	57.72	-0.18	-0.31	57.72	57.72	57.72	25
1727209560	57.9	-0.08	-0.14	57.9	57.9	57.9	1
1727123160	57.98	0.64	1.12	57.98	57.98	57.98	1
1726864020	57.34	-1.16	-1.98	57.58	57.6	57.18	315
1726777560	58.5	3.7	6.75	56.6	58.5	56.6	278
1726691160	54.8	0	0.00	54.8	54.8	54.8	0
1726604760	54.8	-1.4	-2.49	54.8	54.8	54.8	35
1726518420	56.2	0.8	1.44	56.2	56.2	56.2	20
1726259160	55.4	1.06	1.95	55.58	55.58	55.4	688
1726172760	54.34	0	0.00	54.34	54.34	54.34	0
1726086360	54.34	0.82	1.53	54.34	54.34	54.34	27
1726000020	53.52	0	0.00	53.52	53.52	53.52	0
1725913620	53.52	0.38	0.72	52.1	53.52	52.1	20
1725654360	53.14	0	0.00	53.14	53.14	53.14	0
1725567960	53.14	-0.78	-1.45	53.14	53.14	53.14	50
1725481560	53.92	-3.88	-6.71	53.92	53.92	53.92	155
1725395160	57.8	-0.46	-0.79	57.8	57.8	57.8	50
1725308760	58.26	0.72	1.25	58.26	58.26	58.26	2
1725049560	57.54	-1.12	-1.91	58.02	58.02	57.54	44
1724963220	58.66	0	0.00	58.66	58.66	58.66	0
1724876820	58.66	0	0.00	58.66	58.66	58.66	0
1724790420	58.66	-0.88	-1.48	58.66	58.66	58.66	1
1724704020	59.54	-0.28	-0.47	59.8	59.8	59.54	266
1724444820	59.82	3.34	5.91	59.18	59.82	59.18	15
1724358360	56.48	0	0.00	56.48	56.48	56.48	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions