Betashares S&P ASX Australian Technology ETF (ASX:ATEC)
Australia
· Delayed Price · Currency is AUD 27.05
-0.14 (-0.51%)
At close: Dec 5, 2025
ASX:ATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.40 | 27.50 | 27.05 | 27.05 | 27.05 | -0.51% | 49,196 |
| Dec 4, 2025 | 27.30 | 27.53 | 27.16 | 27.19 | 27.19 | 0.11% | 41,663 |
| Dec 3, 2025 | 27.45 | 27.45 | 27.13 | 27.16 | 27.16 | -0.66% | 33,269 |
| Dec 2, 2025 | 28.00 | 28.00 | 27.28 | 27.34 | 27.34 | -1.09% | 48,741 |
| Dec 1, 2025 | 28.25 | 28.28 | 27.64 | 27.64 | 27.64 | -1.64% | 173,555 |
| Nov 28, 2025 | 28.10 | 28.27 | 28.00 | 28.10 | 28.10 | 0.61% | 55,947 |
| Nov 27, 2025 | 27.76 | 28.17 | 27.73 | 27.93 | 27.93 | 1.42% | 91,538 |
| Nov 26, 2025 | 28.50 | 28.50 | 27.52 | 27.54 | 27.54 | -0.33% | 89,925 |
| Nov 25, 2025 | 28.00 | 28.00 | 27.51 | 27.63 | 27.63 | 0.55% | 145,119 |
| Nov 24, 2025 | 27.02 | 27.50 | 27.02 | 27.48 | 27.48 | 2.42% | 125,851 |
| Nov 21, 2025 | 26.62 | 26.90 | 26.33 | 26.83 | 26.83 | -3.18% | 62,114 |
| Nov 20, 2025 | 27.00 | 27.71 | 26.95 | 27.71 | 27.71 | 4.65% | 85,337 |
| Nov 19, 2025 | 26.60 | 26.81 | 26.43 | 26.48 | 26.48 | -1.45% | 79,562 |
| Nov 18, 2025 | 27.30 | 27.30 | 26.55 | 26.87 | 26.87 | -3.07% | 79,556 |
| Nov 17, 2025 | 27.45 | 27.73 | 27.30 | 27.72 | 27.72 | 0.76% | 79,531 |
| Nov 14, 2025 | 27.79 | 27.79 | 27.45 | 27.51 | 27.51 | -1.82% | 49,542 |
| Nov 13, 2025 | 28.85 | 28.91 | 28.02 | 28.02 | 28.02 | -2.74% | 57,024 |
| Nov 12, 2025 | 29.45 | 29.45 | 28.78 | 28.81 | 28.81 | -1.97% | 41,741 |
| Nov 11, 2025 | 29.60 | 29.69 | 29.10 | 29.39 | 29.39 | 0.14% | 34,238 |
| Nov 10, 2025 | 29.50 | 29.50 | 29.09 | 29.35 | 29.35 | 1.10% | 35,813 |
| Nov 7, 2025 | 29.44 | 29.44 | 29.00 | 29.03 | 29.03 | -1.73% | 41,256 |
| Nov 6, 2025 | 30.00 | 30.05 | 29.54 | 29.54 | 29.54 | -1.53% | 25,800 |
| Nov 5, 2025 | 30.30 | 30.30 | 29.55 | 30.00 | 30.00 | -1.02% | 30,894 |
| Nov 4, 2025 | 30.70 | 30.74 | 30.24 | 30.31 | 30.31 | -0.92% | 21,203 |
| Nov 3, 2025 | 30.40 | 30.60 | 30.30 | 30.59 | 30.59 | 0.63% | 25,117 |
| Oct 31, 2025 | 30.54 | 30.58 | 30.40 | 30.40 | 30.40 | -0.26% | 31,285 |
| Oct 30, 2025 | 30.95 | 30.95 | 30.45 | 30.48 | 30.48 | -1.52% | 42,073 |
| Oct 29, 2025 | 31.41 | 31.41 | 30.95 | 30.95 | 30.95 | -1.46% | 51,379 |
| Oct 28, 2025 | 31.76 | 31.76 | 31.08 | 31.41 | 31.41 | -1.07% | 58,649 |
| Oct 27, 2025 | 31.89 | 31.99 | 31.75 | 31.75 | 31.75 | 0.44% | 44,825 |
| Oct 24, 2025 | 31.61 | 31.76 | 31.45 | 31.61 | 31.61 | 0.35% | 26,121 |
| Oct 23, 2025 | 31.57 | 31.58 | 31.27 | 31.50 | 31.50 | -0.19% | 29,478 |
| Oct 22, 2025 | 31.65 | 31.65 | 31.40 | 31.56 | 31.56 | -0.03% | 24,931 |
| Oct 21, 2025 | 31.64 | 31.80 | 31.50 | 31.57 | 31.57 | 0.54% | 17,004 |
| Oct 20, 2025 | 31.40 | 31.47 | 31.20 | 31.40 | 31.40 | 1.26% | 108,468 |
| Oct 17, 2025 | 31.52 | 31.60 | 31.01 | 31.01 | 31.01 | -2.18% | 36,545 |
| Oct 16, 2025 | 32.00 | 32.00 | 31.51 | 31.70 | 31.70 | -0.63% | 26,769 |
| Oct 15, 2025 | 31.80 | 31.92 | 31.70 | 31.90 | 31.90 | 0.54% | 21,936 |
| Oct 14, 2025 | 31.92 | 31.92 | 31.43 | 31.73 | 31.73 | -0.91% | 19,864 |
| Oct 13, 2025 | 32.00 | 32.03 | 31.60 | 32.02 | 32.02 | -1.78% | 47,325 |
| Oct 10, 2025 | 32.18 | 32.60 | 32.18 | 32.60 | 32.60 | 1.53% | 13,217 |
| Oct 9, 2025 | 32.30 | 32.56 | 32.11 | 32.11 | 32.11 | -0.19% | 31,179 |
| Oct 8, 2025 | 32.49 | 32.49 | 32.04 | 32.17 | 32.17 | -0.65% | 25,617 |
| Oct 7, 2025 | 33.07 | 33.07 | 32.38 | 32.38 | 32.38 | -1.01% | 30,738 |
| Oct 6, 2025 | 33.19 | 33.22 | 32.64 | 32.71 | 32.71 | -1.09% | 18,540 |
| Oct 3, 2025 | 32.54 | 33.09 | 32.48 | 33.07 | 33.07 | 1.75% | 73,660 |
| Oct 2, 2025 | 32.54 | 32.59 | 32.42 | 32.50 | 32.50 | 0.28% | 24,667 |
| Oct 1, 2025 | 32.36 | 32.41 | 32.05 | 32.41 | 32.41 | 0.15% | 23,501 |
| Sep 30, 2025 | 32.33 | 32.57 | 32.31 | 32.36 | 32.36 | - | 18,872 |
| Sep 29, 2025 | 32.37 | 32.58 | 32.28 | 32.36 | 32.36 | 0.06% | 18,646 |
| Sep 26, 2025 | 32.56 | 32.58 | 32.10 | 32.34 | 32.34 | -0.74% | 19,052 |
| Sep 25, 2025 | 32.48 | 32.71 | 32.32 | 32.58 | 32.58 | 0.12% | 17,244 |
| Sep 24, 2025 | 32.81 | 32.91 | 32.48 | 32.54 | 32.54 | -1.33% | 89,270 |
| Sep 23, 2025 | 33.00 | 33.11 | 32.90 | 32.98 | 32.98 | -0.06% | 22,633 |
| Sep 22, 2025 | 33.24 | 33.24 | 33.00 | 33.00 | 33.00 | 0.61% | 25,382 |
| Sep 19, 2025 | 33.00 | 33.42 | 32.80 | 32.80 | 32.80 | 0.28% | 28,312 |
| Sep 18, 2025 | 32.68 | 32.81 | 32.47 | 32.71 | 32.71 | 0.46% | 53,095 |
| Sep 17, 2025 | 32.66 | 32.66 | 32.43 | 32.56 | 32.56 | 0.09% | 15,126 |
| Sep 16, 2025 | 32.54 | 32.60 | 32.44 | 32.53 | 32.53 | 0.53% | 28,826 |
| Sep 15, 2025 | 32.28 | 32.36 | 32.13 | 32.36 | 32.36 | 0.19% | 23,056 |
| Sep 12, 2025 | 32.36 | 32.58 | 32.27 | 32.30 | 32.30 | 0.22% | 19,503 |
| Sep 11, 2025 | 32.25 | 32.31 | 32.01 | 32.23 | 32.23 | -0.34% | 20,673 |
| Sep 10, 2025 | 32.24 | 32.39 | 32.20 | 32.34 | 32.34 | 0.34% | 22,340 |
| Sep 9, 2025 | 32.40 | 32.43 | 32.14 | 32.23 | 32.23 | -0.03% | 20,026 |
| Sep 8, 2025 | 32.16 | 32.24 | 32.06 | 32.24 | 32.24 | -0.62% | 95,612 |
| Sep 5, 2025 | 32.00 | 32.44 | 31.87 | 32.44 | 32.44 | 2.33% | 183,793 |
| Sep 4, 2025 | 31.61 | 31.82 | 31.59 | 31.70 | 31.70 | 0.73% | 23,413 |
| Sep 3, 2025 | 32.05 | 32.05 | 31.45 | 31.47 | 31.47 | -2.15% | 39,218 |
| Sep 2, 2025 | 32.24 | 32.33 | 32.05 | 32.16 | 32.16 | -0.28% | 27,451 |
| Sep 1, 2025 | 32.82 | 32.82 | 32.25 | 32.25 | 32.25 | -2.12% | 59,590 |
| Aug 29, 2025 | 32.58 | 32.96 | 32.58 | 32.95 | 32.95 | 1.89% | 77,230 |
| Aug 28, 2025 | 32.62 | 32.62 | 32.14 | 32.34 | 32.34 | -0.74% | 34,458 |
| Aug 27, 2025 | 32.74 | 32.74 | 32.34 | 32.58 | 32.58 | -2.13% | 100,275 |
| Aug 26, 2025 | 32.95 | 33.29 | 32.56 | 33.29 | 33.29 | 1.31% | 115,719 |
| Aug 25, 2025 | 33.06 | 33.27 | 32.82 | 32.86 | 32.86 | -0.12% | 23,312 |
| Aug 22, 2025 | 33.22 | 33.22 | 32.80 | 32.90 | 32.90 | 0.30% | 30,159 |
| Aug 21, 2025 | 33.29 | 33.29 | 32.50 | 32.80 | 32.80 | 0.61% | 25,587 |
| Aug 20, 2025 | 33.05 | 33.05 | 32.57 | 32.60 | 32.60 | -0.91% | 29,200 |
| Aug 19, 2025 | 32.80 | 33.05 | 32.72 | 32.90 | 32.90 | 0.61% | 22,634 |
| Aug 18, 2025 | 32.39 | 32.79 | 32.39 | 32.70 | 32.70 | 0.96% | 39,407 |
| Aug 15, 2025 | 32.44 | 32.54 | 32.34 | 32.39 | 32.39 | -0.18% | 28,001 |
| Aug 14, 2025 | 32.10 | 32.50 | 32.10 | 32.45 | 32.45 | 1.22% | 37,128 |
| Aug 13, 2025 | 32.23 | 32.34 | 31.97 | 32.06 | 32.06 | -0.19% | 30,119 |
| Aug 12, 2025 | 32.08 | 32.22 | 32.03 | 32.12 | 32.12 | 0.41% | 18,789 |
| Aug 11, 2025 | 32.06 | 32.19 | 31.87 | 31.99 | 31.99 | -0.74% | 32,464 |
| Aug 8, 2025 | 32.59 | 32.59 | 32.12 | 32.23 | 32.23 | -0.86% | 26,848 |
| Aug 7, 2025 | 32.50 | 32.61 | 32.40 | 32.51 | 32.51 | 0.18% | 25,753 |
| Aug 6, 2025 | 32.15 | 32.52 | 32.15 | 32.45 | 32.45 | 1.22% | 34,494 |
| Aug 5, 2025 | 32.10 | 32.22 | 32.02 | 32.06 | 32.06 | 0.94% | 19,746 |
| Aug 4, 2025 | 31.85 | 31.85 | 31.55 | 31.76 | 31.76 | -0.72% | 20,370 |
| Aug 1, 2025 | 32.38 | 32.39 | 31.95 | 31.99 | 31.99 | -1.99% | 20,295 |
| Jul 31, 2025 | 32.29 | 32.64 | 32.20 | 32.64 | 32.64 | 1.81% | 26,554 |
| Jul 30, 2025 | 32.35 | 32.35 | 32.06 | 32.06 | 32.06 | -0.90% | 14,160 |
| Jul 29, 2025 | 32.25 | 32.39 | 32.06 | 32.35 | 32.35 | 0.06% | 16,858 |
| Jul 28, 2025 | 32.06 | 32.35 | 32.06 | 32.33 | 32.33 | 1.09% | 14,938 |
| Jul 25, 2025 | 32.00 | 32.09 | 31.90 | 31.98 | 31.98 | - | 21,964 |
| Jul 24, 2025 | 32.40 | 32.40 | 31.90 | 31.98 | 31.98 | -0.99% | 31,858 |
| Jul 23, 2025 | 32.20 | 32.30 | 31.99 | 32.30 | 32.30 | 0.69% | 17,254 |
| Jul 22, 2025 | 32.01 | 32.18 | 31.93 | 32.08 | 32.08 | 0.88% | 18,126 |
| Jul 21, 2025 | 32.29 | 32.30 | 31.76 | 31.80 | 31.80 | -1.40% | 22,897 |