Arab Tunisian Lease S.A. (BVMT:ATL)
Tunisia
· Delayed Price · Currency is TND 5.99
-0.01 (-0.17%)
At close: Dec 5, 2025
Arab Tunisian Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.00 | 6.00 | 5.91 | 5.99 | 5.99 | -0.17% | 3,164 |
| Dec 4, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 729 |
| Dec 3, 2025 | 5.97 | 6.00 | 5.96 | 6.00 | 6.00 | - | 4,821 |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 1,600 |
| Dec 1, 2025 | 6.08 | 6.08 | 6.00 | 6.05 | 6.05 | 0.33% | 837 |
| Nov 28, 2025 | 6.00 | 6.04 | 6.00 | 6.03 | 6.03 | 0.33% | 1,561 |
| Nov 27, 2025 | 6.01 | 6.08 | 6.01 | 6.01 | 6.01 | 0.17% | 45 |
| Nov 26, 2025 | 6.01 | 6.05 | 5.97 | 6.00 | 6.00 | -0.83% | 12,142 |
| Nov 25, 2025 | 5.96 | 6.05 | 5.96 | 6.05 | 6.05 | 1.51% | 1,886 |
| Nov 24, 2025 | 6.08 | 6.08 | 5.96 | 5.96 | 5.96 | -0.67% | 1,464 |
| Nov 21, 2025 | 5.95 | 6.03 | 5.95 | 6.00 | 6.00 | -0.50% | 1,637 |
| Nov 20, 2025 | 5.98 | 6.07 | 5.98 | 6.03 | 6.03 | 1.01% | 1,802 |
| Nov 19, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1,518 |
| Nov 18, 2025 | 5.94 | 6.00 | 5.94 | 5.97 | 5.97 | -1.16% | 3,025 |
| Nov 17, 2025 | 5.95 | 6.04 | 5.95 | 6.04 | 6.04 | 0.67% | 10 |
| Nov 14, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 1,258 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.88 | 6.00 | 6.00 | - | 14,310 |
| Nov 12, 2025 | 5.95 | 6.07 | 5.92 | 6.00 | 6.00 | - | 5,249 |
| Nov 11, 2025 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | 0.67% | 1,312 |
| Nov 10, 2025 | 5.99 | 6.00 | 5.95 | 5.96 | 5.96 | -0.50% | 8,018 |
| Nov 7, 2025 | 6.00 | 6.00 | 5.96 | 5.99 | 5.99 | -0.17% | 3,672 |
| Nov 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3,324 |
| Nov 5, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 2,919 |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | 500 |
| Nov 3, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 1.33% | 405 |
| Oct 31, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 908 |
| Oct 30, 2025 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | - | 4,704 |
| Oct 29, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.48% | 14,036 |
| Oct 28, 2025 | 6.05 | 6.10 | 6.00 | 6.09 | 6.09 | -0.16% | 3,374 |
| Oct 27, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 4,697 |
| Oct 23, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 3,593 |
| Oct 22, 2025 | 6.09 | 6.10 | 6.05 | 6.10 | 6.10 | 0.16% | 2,984 |
| Oct 21, 2025 | 6.09 | 6.10 | 6.07 | 6.09 | 6.09 | - | 2,275 |
| Oct 20, 2025 | 6.08 | 6.09 | 6.07 | 6.09 | 6.09 | - | 1,594 |
| Oct 17, 2025 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | - | 829 |
| Oct 16, 2025 | 6.09 | 6.10 | 6.04 | 6.09 | 6.09 | -0.16% | 11,699 |
| Oct 14, 2025 | 6.10 | 6.10 | 6.09 | 6.10 | 6.10 | 0.16% | 1,416 |
| Oct 13, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.16% | 744 |
| Oct 10, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | - | 2,221 |
| Oct 9, 2025 | 6.10 | 6.10 | 6.06 | 6.10 | 6.10 | -1.29% | 254 |
| Oct 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.31% | 2 |
| Oct 7, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 7,350 |
| Oct 6, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - | 1,296 |
| Oct 3, 2025 | 6.09 | 6.20 | 6.09 | 6.20 | 6.20 | -1.43% | 4,180 |
| Sep 30, 2025 | 6.10 | 6.37 | 6.00 | 6.29 | 6.29 | 2.95% | 26,522 |
| Sep 29, 2025 | 6.39 | 6.39 | 6.11 | 6.11 | 6.11 | -4.23% | 1,869 |
| Sep 26, 2025 | 6.44 | 6.44 | 6.35 | 6.38 | 6.38 | -0.31% | 3,563 |
| Sep 25, 2025 | 6.46 | 6.46 | 6.39 | 6.40 | 6.40 | -1.08% | 42,835 |
| Sep 24, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 67 |
| Sep 23, 2025 | 6.47 | 6.48 | 6.41 | 6.47 | 6.47 | -0.15% | 3,172 |
| Sep 22, 2025 | 6.46 | 6.48 | 6.46 | 6.48 | 6.48 | 0.47% | 11,400 |
| Sep 19, 2025 | 6.45 | 6.45 | 6.42 | 6.45 | 6.45 | -0.31% | 1,400 |
| Sep 18, 2025 | 6.34 | 6.50 | 6.34 | 6.47 | 6.47 | 3.03% | 34,713 |
| Sep 17, 2025 | 5.93 | 6.29 | 5.93 | 6.28 | 6.28 | 4.84% | 15,020 |
| Sep 16, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -0.99% | 8,929 |
| Sep 15, 2025 | 6.01 | 6.09 | 6.00 | 6.05 | 6.05 | -0.66% | 10,380 |
| Sep 12, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.16% | 35 |
| Sep 11, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | -0.65% | 1,113 |
| Sep 10, 2025 | 6.10 | 6.14 | 6.03 | 6.14 | 6.14 | 0.66% | 511 |
| Sep 9, 2025 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | -1.13% | 691 |
| Sep 8, 2025 | 6.19 | 6.19 | 6.10 | 6.17 | 6.17 | -0.32% | 563 |
| Sep 5, 2025 | 6.19 | 6.19 | 6.10 | 6.19 | 6.19 | -0.64% | 30 |
| Sep 3, 2025 | 6.10 | 6.23 | 6.00 | 6.23 | 6.23 | 2.13% | 2,033 |
| Sep 2, 2025 | 6.17 | 6.17 | 6.10 | 6.10 | 6.10 | -1.13% | 15,565 |
| Sep 1, 2025 | 6.10 | 6.17 | 6.00 | 6.17 | 6.17 | 2.83% | 13,884 |
| Aug 29, 2025 | 6.16 | 6.16 | 6.00 | 6.00 | 6.00 | -0.50% | 34,103 |
| Aug 28, 2025 | 6.09 | 6.16 | 6.00 | 6.03 | 6.03 | -0.82% | 46,678 |
| Aug 27, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 1.33% | 459 |
| Aug 26, 2025 | 5.95 | 6.12 | 5.95 | 6.00 | 6.00 | 0.50% | 19,995 |
| Aug 25, 2025 | 5.98 | 5.98 | 5.95 | 5.97 | 5.97 | -0.17% | 5,934 |
| Aug 22, 2025 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 0.50% | 21,977 |
| Aug 21, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | - | 2,358 |
| Aug 20, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -0.50% | 2,111 |
| Aug 19, 2025 | 5.99 | 6.00 | 5.98 | 5.98 | 5.98 | -0.17% | 5,105 |
| Aug 18, 2025 | 5.95 | 5.99 | 5.85 | 5.99 | 5.99 | 1.01% | 5,888 |
| Aug 15, 2025 | 5.90 | 5.93 | 5.75 | 5.93 | 5.93 | -0.67% | 573 |
| Aug 14, 2025 | 5.91 | 5.98 | 5.90 | 5.97 | 5.97 | -0.17% | 2,472 |
| Aug 12, 2025 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 1.18% | 421 |
| Aug 11, 2025 | 5.99 | 5.99 | 5.91 | 5.91 | 5.91 | -1.34% | 83 |
| Aug 8, 2025 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | - | 647 |
| Aug 7, 2025 | 5.97 | 5.99 | 5.97 | 5.99 | 5.99 | - | 102 |
| Aug 6, 2025 | 5.98 | 6.00 | 5.96 | 5.99 | 5.99 | 0.34% | 1,801 |
| Aug 5, 2025 | 5.99 | 5.99 | 5.90 | 5.97 | 5.97 | -0.33% | 2,267 |
| Aug 4, 2025 | 6.00 | 6.00 | 5.90 | 5.99 | 5.99 | - | 10,290 |
| Aug 1, 2025 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | -0.17% | 216 |
| Jul 30, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 3,028 |
| Jul 29, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | - | 5,110 |
| Jul 28, 2025 | 6.04 | 6.04 | 5.92 | 6.00 | 6.00 | - | 183 |
| Jul 24, 2025 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | - | 26,760 |
| Jul 23, 2025 | 6.00 | 6.08 | 6.00 | 6.00 | 6.00 | 0.17% | 15,054 |
| Jul 22, 2025 | 5.93 | 6.00 | 5.90 | 5.99 | 5.99 | -0.17% | 1,812 |
| Jul 21, 2025 | 6.00 | 6.00 | 5.93 | 6.00 | 6.00 | - | 10,910 |
| Jul 17, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.17% | 3,520 |
| Jul 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 10 |
| Jul 15, 2025 | 5.90 | 6.00 | 5.90 | 5.99 | 5.99 | 0.67% | 700 |
| Jul 14, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | -0.17% | 3,273 |
| Jul 11, 2025 | 5.80 | 5.97 | 5.80 | 5.96 | 5.96 | - | 4,700 |
| Jul 10, 2025 | 5.97 | 5.97 | 5.90 | 5.96 | 5.96 | -0.17% | 3,406 |
| Jul 9, 2025 | 5.97 | 5.97 | 5.90 | 5.97 | 5.97 | - | 12,012 |
| Jul 8, 2025 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.17% | 672 |