Skip to main content
Betashares S&P ASX Australian Technology ETF (ASX:ATEC)
Australia flag Australia · Delayed Price · Currency is AUD
22.20
+0.68 (3.16%)
At close: Mar 6, 2026

ASX:ATEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.6022.2021.3722.2022.203.16%413,265
Mar 5, 202621.1621.5221.1621.5221.523.56%128,020
Mar 4, 202620.4520.9120.4520.7820.780.63%134,277
Mar 3, 202621.3021.3820.6420.6520.65-2.78%175,562
Mar 2, 202621.6921.6920.9421.2421.24-3.28%325,663
Feb 27, 202621.8021.9621.5521.9621.962.52%183,679
Feb 26, 202621.0421.4521.0021.4221.423.88%346,379
Feb 25, 202620.2520.6420.0920.6220.624.62%187,484
Feb 24, 202620.3120.3119.7119.7119.71-3.57%134,053
Feb 23, 202621.1721.1720.4120.4420.44-3.90%140,553
Feb 20, 202621.3721.3720.9521.2721.27-0.84%375,380
Feb 19, 202621.5021.5021.1721.4521.451.18%177,581
Feb 18, 202621.0721.3320.9921.2021.201.34%338,486
Feb 17, 202621.1021.3320.6220.9220.92-0.29%161,772
Feb 16, 202620.4120.9820.2820.9820.982.84%214,468
Feb 13, 202620.8620.8620.1020.4020.40-3.41%282,624
Feb 12, 202622.6122.6221.0721.1221.12-6.42%201,373
Feb 11, 202622.7522.7522.4122.5722.57-0.09%88,604
Feb 10, 202622.3822.5922.1522.5922.591.99%185,482
Feb 9, 202622.3722.7521.9022.1522.153.99%181,219
Feb 6, 202621.8021.8021.0321.3021.30-6.17%225,438
Feb 5, 202622.4122.7022.1222.7022.702.02%258,880
Feb 4, 202623.3023.3022.2222.2522.25-6.83%167,098
Feb 3, 202624.0024.0223.7023.8823.881.19%47,640
Feb 2, 202623.9023.9023.4123.6023.60-1.34%82,906
Jan 30, 202624.2524.2523.8523.9223.92-1.24%93,239
Jan 29, 202624.7724.8424.2024.2224.22-2.02%72,747
Jan 28, 202625.5025.5024.6824.7224.72-3.06%212,724
Jan 27, 202625.3025.5025.1325.5025.501.03%75,459
Jan 23, 202624.7925.5124.7925.2425.242.44%72,439
Jan 22, 202624.5924.7824.5624.6424.640.49%65,972
Jan 21, 202624.9024.9024.4024.5224.52-2.31%87,936
Jan 20, 202625.0625.2424.9525.1025.10-78,874
Jan 19, 202625.6925.6925.0125.1025.10-2.41%88,624
Jan 16, 202625.4625.7825.4625.7225.720.90%48,032
Jan 15, 202625.7025.8425.4625.4925.49-0.66%54,006
Jan 14, 202625.7425.9225.6525.6625.66-0.35%74,603
Jan 13, 202626.1026.1925.7525.7525.75-0.89%66,388
Jan 12, 202626.0426.0825.8625.9825.980.46%47,683
Jan 9, 202626.0526.2925.8625.8625.86-0.61%85,919
Jan 8, 202625.7526.0225.7026.0226.021.52%38,809
Jan 7, 202625.5125.7825.4825.6325.630.95%45,540
Jan 6, 202625.4725.7325.3725.3925.39-0.12%26,861
Jan 5, 202625.9025.9425.3025.4225.42-2.31%53,567
Jan 2, 202625.9226.0425.7526.0226.020.35%14,658
Dec 31, 202525.9625.9625.8225.9325.87-20,199
Dec 30, 202526.0526.2425.9025.9325.87-0.27%12,633
Dec 29, 202526.6426.6426.0026.0025.94-0.95%37,434
Dec 24, 202526.3426.3525.8526.2526.19-0.57%34,746
Dec 23, 202526.2126.4626.0526.4026.341.19%53,375
Dec 22, 202526.0226.2526.0026.0926.030.97%62,799
Dec 19, 202525.8626.0025.8425.8425.781.45%80,620
Dec 18, 202525.4525.5025.0825.4725.410.04%139,952
Dec 17, 202525.9525.9525.4525.4625.40-0.93%53,952
Dec 16, 202526.0026.0025.6025.7025.64-1.65%91,437
Dec 15, 202526.0026.2725.8926.1326.070.50%75,483
Dec 12, 202526.5326.5326.0026.0025.94-0.95%78,328
Dec 11, 202526.7626.8526.1926.2526.19-1.20%68,919
Dec 10, 202526.9326.9426.4926.5726.51-1.26%66,690
Dec 9, 202527.1127.1826.9126.9126.85-1.18%51,964
Dec 8, 202527.0527.2526.9627.2327.170.67%50,997
Dec 5, 202527.4027.5027.0527.0526.99-0.51%49,196
Dec 4, 202527.3027.5327.1627.1927.130.11%41,663
Dec 3, 202527.4527.4527.1327.1627.10-0.66%33,269
Dec 2, 202528.0028.0027.2827.3427.28-1.09%48,741
Dec 1, 202528.2528.2827.6427.6427.58-1.64%173,555
Nov 28, 202528.1028.2728.0028.1028.030.61%55,947
Nov 27, 202527.7628.1727.7327.9327.861.42%91,538
Nov 26, 202528.5028.5027.5227.5427.48-0.33%89,925
Nov 25, 202528.0028.0027.5127.6327.570.55%145,119
Nov 24, 202527.0227.5027.0227.4827.422.42%125,851
Nov 21, 202526.6226.9026.3326.8326.77-3.18%62,114
Nov 20, 202527.0027.7126.9527.7127.654.65%85,337
Nov 19, 202526.6026.8126.4326.4826.42-1.45%79,562
Nov 18, 202527.3027.3026.5526.8726.81-3.07%79,556
Nov 17, 202527.4527.7327.3027.7227.660.76%79,531
Nov 14, 202527.7927.7927.4527.5127.45-1.82%49,542
Nov 13, 202528.8528.9128.0228.0227.95-2.74%57,024
Nov 12, 202529.4529.4528.7828.8128.74-1.97%41,741
Nov 11, 202529.6029.6929.1029.3929.320.14%34,238
Nov 10, 202529.5029.5029.0929.3529.281.10%35,813
Nov 7, 202529.4429.4429.0029.0328.96-1.73%41,256
Nov 6, 202530.0030.0529.5429.5429.47-1.53%25,800
Nov 5, 202530.3030.3029.5530.0029.93-1.02%30,894
Nov 4, 202530.7030.7430.2430.3130.24-0.92%21,203
Nov 3, 202530.4030.6030.3030.5930.520.63%25,117
Oct 31, 202530.5430.5830.4030.4030.33-0.26%31,285
Oct 30, 202530.9530.9530.4530.4830.41-1.52%42,073
Oct 29, 202531.4131.4130.9530.9530.88-1.46%51,379
Oct 28, 202531.7631.7631.0831.4131.34-1.07%58,649
Oct 27, 202531.8931.9931.7531.7531.680.44%44,825
Oct 24, 202531.6131.7631.4531.6131.540.35%26,121
Oct 23, 202531.5731.5831.2731.5031.43-0.19%29,478
Oct 22, 202531.6531.6531.4031.5631.49-0.03%24,931
Oct 21, 202531.6431.8031.5031.5731.500.54%17,004
Oct 20, 202531.4031.4731.2031.4031.331.26%108,468
Oct 17, 202531.5231.6031.0131.0130.94-2.18%36,545
Oct 16, 202532.0032.0031.5131.7031.63-0.63%26,769
Oct 15, 202531.8031.9231.7031.9031.830.54%21,936
Oct 14, 202531.9231.9231.4331.7331.66-0.91%19,864