Skip to main content
Betashares S&P ASX Australian Technology ETF (ASX:ATEC)
Australia flag Australia · Delayed Price · Currency is AUD
21.31
0.00 (0.00%)
Last updated: Apr 29, 2026, 3:36 PM AEST

ASX:ATEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.2021.5021.2021.35-0.19%22,557
Apr 28, 202621.6521.6521.3121.3121.31-1.62%83,904
Apr 27, 202621.8522.0321.6521.6621.66-1.01%43,158
Apr 24, 202621.8821.8821.5721.8821.88-0.09%138,717
Apr 23, 202622.0522.2521.9021.9021.90-0.99%145,281
Apr 22, 202622.2422.4022.0022.1222.12-0.58%146,268
Apr 21, 202622.4022.5122.1522.2522.250.59%147,658
Apr 20, 202622.2522.4022.0822.1222.12-0.58%224,771
Apr 17, 202622.1422.3022.0322.2522.251.27%196,858
Apr 16, 202621.2021.9721.1921.9721.975.57%554,668
Apr 15, 202620.7620.9020.6120.8120.811.71%143,413
Apr 14, 202620.6520.7920.2720.4620.462.71%85,567
Apr 13, 202620.1020.1319.7419.9219.92-1.53%129,583
Apr 10, 202620.3020.4519.9920.2320.23-0.83%277,988
Apr 9, 202621.1021.1020.3120.4020.40-4.36%259,419
Apr 8, 202620.7721.3920.6921.3321.336.81%464,398
Apr 7, 202619.8820.4519.8719.9719.972.57%80,918
Apr 2, 202620.2720.2719.4119.4719.47-3.61%157,675
Apr 1, 202620.0720.2019.9820.2020.203.59%140,109
Mar 31, 202619.1219.7819.0719.5019.502.69%118,417
Mar 30, 202619.4919.4918.6718.9918.99-2.62%105,966
Mar 27, 202619.7319.7419.5019.5019.50-2.01%115,404
Mar 26, 202620.1520.1519.8119.9019.90-1.24%83,002
Mar 25, 202619.6720.3219.6020.1520.151.72%55,301
Mar 24, 202620.4820.4819.7319.8119.81-1.20%90,090
Mar 23, 202619.6520.0519.4920.0520.050.65%197,162
Mar 20, 202620.0520.2619.9219.9219.92-0.40%222,818
Mar 19, 202620.3020.3019.9220.0020.00-2.63%178,930
Mar 18, 202620.5420.5920.4320.5420.540.59%70,900
Mar 17, 202620.8420.9020.3520.4220.42-1.07%97,322
Mar 16, 202621.0021.0020.6420.6420.64-1.53%79,379
Mar 13, 202620.9921.0020.6620.9620.96-0.19%101,033
Mar 12, 202621.3121.3120.7821.0021.00-3.45%114,532
Mar 11, 202621.6121.7521.3721.7521.75-0.09%131,802
Mar 10, 202621.8021.9821.6421.7721.772.21%194,280
Mar 9, 202621.9021.9021.0621.3021.30-4.05%213,166
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