ATS.VI (ATS.VI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 146.00 | 151.00 | 142.40 | 143.60 | -2.84% | 70,813 |
| 2026-08-06 | 140.80 | 152.40 | 136.00 | 147.80 | +3.50% | 129,220 |
| 2026-08-05 | 154.20 | 156.60 | 142.80 | 142.80 | -2.46% | 210,937 |
| 2026-08-04 | 149.00 | 152.60 | 140.80 | 146.40 | +5.63% | 180,156 |
| 2026-08-03 | 137.00 | 138.80 | 127.60 | 138.60 | +5.96% | 205,134 |
| 2026-07-31 | 146.40 | 150.00 | 130.60 | 130.80 | -2.68% | 213,005 |
| 2026-07-30 | 116.00 | 141.80 | 115.00 | 134.40 | +12.75% | 204,551 |
| 2026-07-29 | 121.00 | 134.60 | 118.40 | 119.20 | -6.14% | 269,924 |
| 2026-07-28 | 131.20 | 136.40 | 122.20 | 127.00 | -7.30% | 272,715 |
| 2026-07-27 | 163.60 | 165.20 | 135.00 | 137.00 | -13.62% | 210,665 |
| 2026-07-24 | 166.00 | 171.20 | 154.00 | 158.60 | -5.82% | 88,675 |
| 2026-07-23 | 177.40 | 183.80 | 168.40 | 168.40 | -5.18% | 87,142 |
| 2026-07-22 | 176.00 | 182.40 | 174.00 | 177.60 | -1.11% | 88,391 |
| 2026-07-21 | 165.00 | 183.60 | 165.00 | 179.60 | +11.97% | 139,797 |
| 2026-07-20 | 160.00 | 165.00 | 155.20 | 160.40 | -0.99% | 131,064 |
| 2026-07-17 | 166.00 | 167.40 | 156.80 | 162.00 | -7.22% | 167,784 |
| 2026-07-16 | 180.00 | 180.00 | 165.80 | 174.60 | -3.00% | 116,748 |
| 2026-07-15 | 184.00 | 192.40 | 180.00 | 180.00 | -2.17% | 122,147 |
| 2026-07-14 | 180.00 | 187.60 | 178.20 | 184.00 | +0.11% | 74,857 |
| 2026-07-13 | 180.00 | 184.80 | 176.60 | 183.80 | -1.61% | 98,038 |
| 2026-07-10 | 190.00 | 191.80 | 185.00 | 186.80 | -2.61% | 77,156 |
| 2026-07-09 | 188.80 | 193.40 | 183.40 | 191.80 | +6.08% | 113,901 |
| 2026-07-08 | 169.00 | 180.80 | 164.40 | 180.80 | +4.63% | 127,969 |
| 2026-07-07 | 184.00 | 185.00 | 169.00 | 172.80 | -10.37% | 205,503 |
| 2026-07-06 | 200.50 | 201.00 | 186.80 | 192.80 | -4.79% | 88,013 |
| 2026-07-03 | 192.80 | 202.50 | 191.60 | 202.50 | +6.80% | 85,427 |
| 2026-07-02 | 192.80 | 200.00 | 184.20 | 189.60 | -2.67% | 122,684 |
| 2026-07-01 | 200.00 | 211.50 | 193.80 | 194.80 | -7.68% | 154,563 |
| 2026-06-30 | 196.40 | 212.00 | 196.40 | 211.00 | +9.90% | 111,199 |
| 2026-06-29 | 191.80 | 194.00 | 181.40 | 192.00 | -0.62% | 156,438 |
| 2026-06-26 | 187.00 | 193.20 | 182.00 | 193.20 | -3.40% | 230,785 |
| 2026-06-25 | 229.50 | 234.50 | 196.60 | 200.00 | -8.68% | 231,595 |
| 2026-06-24 | 232.50 | 233.00 | 218.00 | 219.00 | -1.79% | 111,303 |
| 2026-06-23 | 224.00 | 228.00 | 213.00 | 223.00 | -6.69% | 201,838 |
| 2026-06-22 | 230.00 | 242.00 | 229.50 | 239.00 | +5.75% | 163,415 |
| 2026-06-19 | 226.50 | 231.00 | 220.00 | 226.00 | +0.00% | 371,627 |
| 2026-06-18 | 214.00 | 229.00 | 211.00 | 226.00 | +5.61% | 170,725 |
| 2026-06-17 | 196.00 | 219.50 | 196.00 | 214.00 | +9.18% | 250,662 |
| 2026-06-16 | 195.40 | 202.00 | 188.00 | 196.00 | -6.67% | 392,411 |
| 2026-06-15 | 175.00 | 210.00 | 175.00 | 210.00 | +36.19% | 458,422 |
| 2026-06-12 | 147.00 | 154.20 | 145.80 | 154.20 | +7.83% | 205,981 |
| 2026-06-11 | 140.00 | 145.60 | 138.40 | 143.00 | +4.53% | 138,260 |
| 2026-06-10 | 134.20 | 140.40 | 133.20 | 136.80 | -0.44% | 121,600 |
| 2026-06-09 | 141.00 | 149.80 | 135.20 | 137.40 | -1.01% | 183,936 |
| 2026-06-08 | 125.00 | 139.20 | 115.20 | 138.80 | +4.20% | 247,680 |
| 2026-06-05 | 142.40 | 145.80 | 132.80 | 133.20 | -6.33% | 184,385 |
| 2026-06-04 | 150.20 | 150.40 | 138.00 | 142.20 | -6.57% | 219,066 |
| 2026-06-03 | 150.00 | 153.60 | 149.00 | 152.20 | +1.33% | 158,453 |
| 2026-06-02 | 140.00 | 150.20 | 140.00 | 150.20 | +7.59% | 169,097 |
| 2026-06-01 | 142.60 | 144.80 | 138.20 | 139.60 | -0.99% | 156,801 |
| 2026-05-29 | 141.60 | 148.20 | 140.60 | 141.00 | +0.57% | 269,263 |
| 2026-05-28 | 139.60 | 143.20 | 133.20 | 140.20 | +0.86% | 151,658 |
| 2026-05-27 | 140.00 | 144.00 | 136.40 | 139.00 | -0.71% | 171,659 |
| 2026-05-26 | 143.60 | 146.60 | 137.80 | 140.00 | -2.78% | 212,016 |
| 2026-05-25 | 135.00 | 144.20 | 135.00 | 144.00 | +10.09% | 176,934 |
| 2026-05-22 | 119.40 | 135.40 | 119.40 | 130.80 | +12.18% | 265,598 |
| 2026-05-21 | 113.20 | 117.60 | 107.80 | 116.60 | +0.34% | 289,926 |
| 2026-05-20 | 101.20 | 116.20 | 100.40 | 116.20 | +12.16% | 284,451 |
| 2026-05-19 | 103.00 | 106.80 | 101.20 | 103.60 | -1.15% | 132,419 |
| 2026-05-18 | 99.10 | 107.00 | 98.80 | 104.80 | +4.38% | 197,292 |
| 2026-05-15 | 102.80 | 103.00 | 99.50 | 100.40 | -4.38% | 133,523 |
| 2026-05-14 | 102.00 | 106.40 | 100.60 | 105.00 | +2.94% | 131,690 |
| 2026-05-13 | 101.00 | 104.00 | 98.10 | 102.00 | +4.83% | 166,128 |
| 2026-05-12 | 101.40 | 101.40 | 96.10 | 97.30 | -5.35% | 127,146 |
| 2026-05-11 | 100.00 | 102.80 | 97.20 | 102.80 | +2.19% | 110,670 |
| 2026-05-08 | 97.50 | 102.20 | 96.40 | 100.60 | +0.20% | 121,215 |
| 2026-05-07 | 104.00 | 107.00 | 98.80 | 100.40 | -1.18% | 200,242 |
| 2026-05-06 | 103.00 | 105.00 | 98.00 | 101.60 | +0.59% | 157,298 |
| 2026-05-05 | 98.00 | 101.80 | 96.20 | 101.00 | +3.48% | 156,137 |
| 2026-05-04 | 95.00 | 99.40 | 94.60 | 97.60 | +4.05% | 214,333 |
| 2026-04-30 | 91.10 | 94.30 | 89.70 | 93.80 | +2.96% | 169,000 |
| 2026-04-29 | 87.90 | 91.10 | 86.50 | 91.10 | +3.64% | 168,619 |
| 2026-04-28 | 91.00 | 93.60 | 87.60 | 87.90 | -4.35% | 209,349 |
| 2026-04-27 | 96.50 | 97.30 | 91.00 | 91.90 | -5.74% | 216,175 |
| 2026-04-24 | 91.40 | 98.00 | 90.10 | 97.50 | +9.43% | 339,133 |
| 2026-04-23 | 88.30 | 91.00 | 87.50 | 89.10 | +1.02% | 206,984 |
| 2026-04-22 | 91.40 | 94.40 | 88.10 | 88.20 | -1.23% | 184,165 |
| 2026-04-21 | 90.80 | 94.50 | 83.80 | 89.30 | +0.34% | 332,462 |
| 2026-04-20 | 82.00 | 89.30 | 81.60 | 89.00 | +5.08% | 291,489 |
| 2026-04-17 | 75.00 | 87.10 | 74.70 | 84.70 | +13.24% | 333,380 |
| 2026-04-16 | 72.30 | 76.50 | 72.30 | 74.80 | +5.80% | 277,242 |
| 2026-04-15 | 69.20 | 72.00 | 69.00 | 70.70 | +2.32% | 124,469 |
| 2026-04-14 | 67.00 | 70.20 | 67.00 | 69.10 | +4.22% | 160,738 |
| 2026-04-13 | 64.50 | 66.90 | 63.60 | 66.30 | -0.45% | 64,562 |
| 2026-04-10 | 64.00 | 66.60 | 62.90 | 66.60 | +4.06% | 156,757 |
| 2026-04-09 | 63.20 | 64.00 | 62.30 | 64.00 | +0.47% | 54,638 |
| 2026-04-08 | 62.60 | 64.50 | 61.90 | 63.70 | +8.89% | 189,338 |
| 2026-04-07 | 58.80 | 60.40 | 57.70 | 58.50 | -1.18% | 145,359 |
| 2026-04-02 | 56.00 | 60.00 | 55.20 | 59.20 | +0.17% | 143,600 |
| 2026-04-01 | 54.00 | 59.10 | 54.00 | 59.10 | +14.31% | 379,181 |
| 2026-03-31 | 50.80 | 52.60 | 48.10 | 51.70 | +0.58% | 206,357 |
| 2026-03-30 | 51.00 | 53.50 | 50.70 | 51.40 | -0.19% | 87,131 |
| 2026-03-27 | 53.00 | 53.50 | 50.30 | 51.50 | -2.46% | 86,877 |
| 2026-03-26 | 54.40 | 54.50 | 52.60 | 52.80 | -4.69% | 79,895 |
| 2026-03-25 | 50.80 | 55.70 | 50.80 | 55.40 | +11.58% | 321,401 |
| 2026-03-24 | 50.40 | 50.40 | 47.85 | 49.65 | -3.59% | 97,159 |
| 2026-03-23 | 47.00 | 53.00 | 45.95 | 51.50 | +6.40% | 166,455 |
| 2026-03-20 | 50.00 | 52.70 | 48.00 | 48.40 | -5.47% | 212,062 |
| 2026-03-19 | 53.50 | 53.50 | 50.80 | 51.20 | -5.88% | 113,752 |
| 2026-03-18 | 53.70 | 54.90 | 53.50 | 54.40 | +1.87% | 75,456 |
| 2026-03-17 | 52.20 | 53.70 | 51.60 | 53.40 | +1.33% | 92,726 |
| 2026-03-16 | 50.90 | 54.50 | 50.00 | 52.70 | +4.56% | 186,535 |
| 2026-03-13 | 49.55 | 51.80 | 48.95 | 50.40 | +0.60% | 73,538 |
| 2026-03-12 | 49.90 | 50.60 | 49.30 | 50.10 | -0.99% | 125,858 |
| 2026-03-11 | 48.95 | 51.20 | 48.65 | 50.60 | +2.43% | 80,580 |
| 2026-03-10 | 46.00 | 49.95 | 46.00 | 49.40 | +12.40% | 144,013 |
| 2026-03-09 | 43.00 | 44.60 | 40.80 | 43.95 | -2.87% | 128,125 |
| 2026-03-06 | 47.05 | 47.60 | 44.85 | 45.25 | -4.23% | 115,179 |
| 2026-03-05 | 49.50 | 50.10 | 46.85 | 47.25 | -4.74% | 129,864 |
| 2026-03-04 | 45.15 | 50.40 | 45.00 | 49.60 | +7.36% | 158,667 |
| 2026-03-03 | 49.10 | 49.65 | 44.65 | 46.20 | -9.06% | 227,287 |
| 2026-03-02 | 49.95 | 51.30 | 46.05 | 50.80 | -0.97% | 188,085 |
| 2026-02-27 | 50.70 | 52.70 | 50.50 | 51.30 | -0.39% | 142,356 |
| 2026-02-26 | 51.80 | 53.00 | 50.30 | 51.50 | -1.72% | 152,333 |
| 2026-02-25 | 55.00 | 56.00 | 51.90 | 52.40 | -5.07% | 112,655 |
| 2026-02-24 | 53.00 | 55.70 | 53.00 | 55.20 | +1.85% | 144,831 |
| 2026-02-23 | 50.50 | 54.90 | 50.50 | 54.20 | +5.24% | 215,205 |
| 2026-02-20 | 50.40 | 51.50 | 49.10 | 51.50 | +1.18% | 126,017 |
| 2026-02-19 | 51.80 | 52.00 | 50.40 | 50.90 | -2.49% | 62,667 |
| 2026-02-18 | 51.00 | 52.40 | 50.40 | 52.20 | +1.75% | 104,967 |
| 2026-02-17 | 50.90 | 51.40 | 49.85 | 51.30 | +0.79% | 93,557 |
| 2026-02-16 | 49.40 | 51.00 | 48.65 | 50.90 | +5.49% | 93,847 |
| 2026-02-13 | 48.00 | 49.80 | 45.80 | 48.25 | -0.52% | 145,939 |
| 2026-02-12 | 51.50 | 51.50 | 48.50 | 48.50 | -5.83% | 70,880 |
| 2026-02-11 | 51.00 | 52.00 | 50.00 | 51.50 | +0.00% | 99,890 |
| 2026-02-10 | 52.30 | 52.80 | 51.00 | 51.50 | -1.53% | 131,347 |
| 2026-02-09 | 50.00 | 52.30 | 49.50 | 52.30 | +3.77% | 155,530 |
| 2026-02-06 | 49.00 | 50.70 | 48.20 | 50.40 | +1.61% | 131,912 |
| 2026-02-05 | 49.00 | 50.00 | 48.00 | 49.60 | -1.78% | 242,975 |
| 2026-02-04 | 46.95 | 50.90 | 46.60 | 50.50 | +8.37% | 489,162 |
| 2026-02-03 | 42.00 | 46.60 | 41.95 | 46.60 | +12.02% | 448,522 |
| 2026-02-02 | 39.60 | 41.75 | 37.80 | 41.60 | +9.19% | 290,505 |
| 2026-01-30 | 38.60 | 39.25 | 38.05 | 38.10 | -1.17% | 88,088 |
| 2026-01-29 | 40.10 | 40.25 | 38.10 | 38.55 | -3.75% | 104,454 |
| 2026-01-28 | 41.00 | 41.80 | 39.55 | 40.05 | -1.48% | 124,369 |
| 2026-01-27 | 40.50 | 40.95 | 40.20 | 40.65 | +0.37% | 110,996 |
| 2026-01-26 | 41.50 | 41.90 | 39.20 | 40.50 | +0.37% | 133,721 |
| 2026-01-23 | 40.65 | 41.10 | 39.95 | 40.35 | -0.62% | 168,822 |
| 2026-01-22 | 38.50 | 40.60 | 38.50 | 40.60 | +5.73% | 239,543 |
| 2026-01-21 | 36.50 | 38.40 | 36.00 | 38.40 | +4.49% | 168,101 |
| 2026-01-20 | 36.00 | 36.75 | 34.65 | 36.75 | +0.68% | 144,884 |
| 2026-01-19 | 35.35 | 36.50 | 35.10 | 36.50 | -0.27% | 92,566 |
| 2026-01-16 | 35.65 | 36.60 | 35.55 | 36.60 | +2.38% | 139,050 |
| 2026-01-15 | 35.00 | 35.95 | 34.45 | 35.75 | +3.03% | 198,997 |
| 2026-01-14 | 34.10 | 34.75 | 33.30 | 34.70 | +1.46% | 79,874 |
| 2026-01-13 | 34.30 | 35.10 | 34.10 | 34.20 | +0.15% | 180,629 |
| 2026-01-12 | 32.70 | 34.15 | 32.50 | 34.15 | +5.08% | 108,144 |
| 2026-01-09 | 32.55 | 33.00 | 32.05 | 32.50 | +0.15% | 68,808 |
| 2026-01-08 | 34.35 | 34.75 | 31.70 | 32.45 | -7.02% | 188,012 |
| 2026-01-07 | 33.80 | 34.90 | 33.55 | 34.90 | +2.20% | 112,417 |
| 2026-01-06 | 33.50 | 34.20 | 33.25 | 34.15 | +1.19% | 43,428 |
| 2026-01-05 | 32.70 | 33.95 | 32.70 | 33.75 | +2.90% | 78,082 |
| 2026-01-02 | 32.00 | 32.90 | 31.60 | 32.80 | +1.86% | 76,165 |
| 2025-12-30 | 31.45 | 32.40 | 31.05 | 32.20 | +2.38% | 68,689 |
| 2025-12-29 | 31.20 | 31.50 | 30.95 | 31.45 | +0.32% | 42,212 |
| 2025-12-23 | 31.20 | 31.50 | 28.60 | 31.35 | -0.32% | 84,673 |
| 2025-12-22 | 30.45 | 31.60 | 30.40 | 31.45 | +3.11% | 82,604 |
| 2025-12-19 | 29.50 | 30.50 | 28.50 | 30.50 | +2.35% | 176,574 |
| 2025-12-18 | 29.30 | 29.80 | 29.10 | 29.80 | +0.85% | 65,981 |
| 2025-12-17 | 30.25 | 30.35 | 29.25 | 29.55 | -2.80% | 50,036 |
| 2025-12-16 | 29.90 | 30.40 | 29.60 | 30.40 | +0.16% | 35,559 |
| 2025-12-15 | 30.70 | 30.70 | 29.90 | 30.35 | +0.33% | 59,608 |
| 2025-12-12 | 30.50 | 30.95 | 29.95 | 30.25 | -0.98% | 46,487 |
| 2025-12-11 | 30.50 | 30.90 | 30.30 | 30.55 | -0.33% | 47,853 |
| 2025-12-10 | 31.75 | 31.75 | 30.40 | 30.65 | -3.62% | 75,991 |
| 2025-12-09 | 31.80 | 32.40 | 31.80 | 31.80 | -0.31% | 34,253 |
| 2025-12-08 | 31.85 | 32.40 | 31.20 | 31.90 | -0.31% | 62,280 |
| 2025-12-05 | 32.70 | 33.10 | 31.95 | 32.00 | -2.88% | 86,255 |
| 2025-12-04 | 32.30 | 32.95 | 31.90 | 32.95 | +1.70% | 57,915 |
| 2025-12-03 | 32.80 | 33.20 | 31.75 | 32.40 | -0.61% | 109,288 |
| 2025-12-02 | 31.90 | 32.60 | 31.50 | 32.60 | +2.19% | 84,051 |
| 2025-12-01 | 32.20 | 32.50 | 31.00 | 31.90 | -2.15% | 67,349 |
| 2025-11-28 | 31.85 | 32.60 | 31.75 | 32.60 | +1.24% | 57,867 |
| 2025-11-27 | 31.15 | 32.50 | 30.70 | 32.20 | +3.70% | 94,637 |
| 2025-11-26 | 28.40 | 31.05 | 28.30 | 31.05 | +9.91% | 165,453 |
| 2025-11-25 | 28.30 | 28.30 | 27.60 | 28.25 | +0.00% | 62,025 |
| 2025-11-24 | 27.35 | 28.25 | 27.10 | 28.25 | +5.41% | 264,113 |
| 2025-11-21 | 27.00 | 27.10 | 26.25 | 26.80 | -2.01% | 76,687 |
| 2025-11-20 | 28.05 | 29.00 | 27.15 | 27.35 | +1.48% | 123,347 |
| 2025-11-19 | 26.60 | 27.40 | 26.20 | 26.95 | +2.67% | 71,098 |
| 2025-11-18 | 25.75 | 26.55 | 25.25 | 26.25 | -0.57% | 172,838 |
| 2025-11-17 | 27.80 | 27.80 | 26.15 | 26.40 | -4.86% | 112,466 |
| 2025-11-14 | 27.80 | 28.00 | 25.00 | 27.75 | -1.94% | 272,467 |
| 2025-11-13 | 28.60 | 29.40 | 28.00 | 28.30 | -1.57% | 70,072 |
| 2025-11-12 | 29.65 | 30.00 | 28.70 | 28.75 | -3.36% | 96,123 |
| 2025-11-11 | 29.85 | 30.40 | 29.30 | 29.75 | +0.00% | 94,174 |
| 2025-11-10 | 27.95 | 29.90 | 27.95 | 29.75 | +7.99% | 171,378 |
| 2025-11-07 | 30.15 | 30.70 | 27.30 | 27.55 | -8.62% | 231,340 |
| 2025-11-06 | 31.00 | 31.45 | 29.95 | 30.15 | -3.37% | 106,268 |
| 2025-11-05 | 32.25 | 32.70 | 28.65 | 31.20 | -5.17% | 275,526 |
| 2025-11-04 | 34.15 | 35.65 | 32.10 | 32.90 | -5.32% | 422,786 |
| 2025-11-03 | 32.50 | 35.00 | 32.50 | 34.75 | +7.75% | 295,833 |
| 2025-10-31 | 31.60 | 32.60 | 31.60 | 32.25 | +1.10% | 118,884 |
| 2025-10-30 | 31.20 | 32.40 | 30.90 | 31.90 | +0.63% | 162,561 |
| 2025-10-29 | 30.65 | 32.10 | 30.65 | 31.70 | +2.92% | 103,736 |
| 2025-10-28 | 31.20 | 31.40 | 30.60 | 30.80 | -1.91% | 80,163 |
| 2025-10-27 | 30.80 | 31.85 | 30.50 | 31.40 | +3.97% | 208,923 |
| 2025-10-24 | 29.00 | 30.20 | 29.00 | 30.20 | +5.41% | 200,745 |
| 2025-10-23 | 29.15 | 29.60 | 27.85 | 28.65 | -1.72% | 159,921 |
| 2025-10-22 | 28.95 | 29.40 | 28.30 | 29.15 | +0.52% | 91,385 |
| 2025-10-21 | 29.10 | 29.10 | 28.10 | 29.00 | -0.34% | 87,642 |
| 2025-10-20 | 28.50 | 29.10 | 28.05 | 29.10 | +3.01% | 99,649 |
| 2025-10-17 | 28.55 | 28.75 | 27.15 | 28.25 | -2.25% | 141,561 |
| 2025-10-16 | 28.55 | 29.25 | 28.00 | 28.90 | +1.05% | 107,454 |
| 2025-10-15 | 27.90 | 28.70 | 27.90 | 28.60 | +2.51% | 160,211 |
| 2025-10-14 | 26.50 | 28.00 | 25.35 | 27.90 | +3.91% | 265,059 |
| 2025-10-13 | 26.40 | 26.95 | 26.10 | 26.85 | +1.13% | 91,216 |
| 2025-10-10 | 27.00 | 27.40 | 26.40 | 26.55 | -2.03% | 84,888 |
| 2025-10-09 | 26.70 | 27.75 | 26.40 | 27.10 | +1.50% | 186,551 |
| 2025-10-08 | 26.50 | 26.90 | 25.90 | 26.70 | +0.95% | 128,299 |
| 2025-10-07 | 25.80 | 26.90 | 25.60 | 26.45 | +2.52% | 163,916 |
| 2025-10-06 | 24.80 | 25.90 | 23.25 | 25.80 | +5.74% | 326,062 |
| 2025-10-03 | 24.35 | 25.05 | 23.95 | 24.40 | +1.04% | 141,739 |
| 2025-10-02 | 22.50 | 24.30 | 22.50 | 24.15 | +7.57% | 276,510 |
| 2025-10-01 | 22.25 | 22.90 | 22.25 | 22.45 | +0.22% | 69,779 |
| 2025-09-30 | 21.60 | 22.95 | 21.60 | 22.40 | +3.23% | 122,575 |
| 2025-09-29 | 21.90 | 22.30 | 21.50 | 21.70 | -1.36% | 58,900 |
| 2025-09-26 | 22.05 | 22.35 | 21.80 | 22.00 | -1.79% | 79,991 |
| 2025-09-25 | 22.15 | 22.40 | 21.80 | 22.40 | +0.00% | 48,506 |
| 2025-09-24 | 21.75 | 22.55 | 21.75 | 22.40 | +1.82% | 79,354 |
| 2025-09-23 | 21.80 | 22.00 | 21.65 | 22.00 | +1.38% | 91,010 |
| 2025-09-22 | 21.20 | 21.80 | 21.15 | 21.70 | +1.88% | 77,558 |
| 2025-09-19 | 21.65 | 22.00 | 20.90 | 21.30 | -3.18% | 188,699 |
| 2025-09-18 | 20.10 | 23.40 | 20.10 | 22.00 | +9.18% | 445,383 |
| 2025-09-17 | 20.40 | 20.45 | 20.00 | 20.15 | +0.00% | 58,759 |
| 2025-09-16 | 20.45 | 20.85 | 20.15 | 20.15 | -0.98% | 134,212 |
| 2025-09-15 | 19.14 | 20.75 | 19.14 | 20.35 | +7.90% | 212,009 |
| 2025-09-12 | 18.84 | 19.16 | 18.46 | 18.86 | +0.11% | 77,873 |
| 2025-09-11 | 18.98 | 19.18 | 18.68 | 18.84 | +0.75% | 50,816 |
| 2025-09-10 | 19.00 | 19.38 | 18.70 | 18.70 | -2.81% | 60,549 |
| 2025-09-09 | 19.16 | 19.48 | 19.04 | 19.24 | +0.84% | 63,638 |
| 2025-09-08 | 18.60 | 19.20 | 18.56 | 19.08 | +3.70% | 69,094 |
| 2025-09-05 | 18.70 | 18.86 | 18.32 | 18.40 | -0.76% | 58,750 |
| 2025-09-04 | 18.80 | 19.00 | 18.46 | 18.54 | -2.32% | 52,942 |
| 2025-09-03 | 19.10 | 19.64 | 18.98 | 18.98 | -0.94% | 60,299 |
| 2025-09-02 | 19.50 | 19.60 | 18.38 | 19.16 | -2.54% | 211,178 |
| 2025-09-01 | 20.25 | 20.65 | 19.38 | 19.66 | -3.39% | 106,410 |
| 2025-08-29 | 20.75 | 20.80 | 20.35 | 20.35 | -1.45% | 52,662 |
| 2025-08-28 | 20.30 | 20.70 | 20.05 | 20.65 | +0.98% | 91,109 |
| 2025-08-27 | 20.35 | 20.65 | 20.00 | 20.45 | -0.73% | 119,386 |
| 2025-08-26 | 20.65 | 21.00 | 19.80 | 20.60 | -0.96% | 954,132 |
| 2025-08-25 | 21.05 | 21.50 | 20.70 | 20.80 | -2.58% | 97,659 |
| 2025-08-22 | 19.90 | 21.40 | 19.90 | 21.35 | +6.48% | 106,215 |
| 2025-08-21 | 20.40 | 20.55 | 19.92 | 20.05 | -2.20% | 113,468 |
| 2025-08-20 | 20.80 | 21.20 | 20.50 | 20.50 | -2.84% | 94,153 |
| 2025-08-19 | 20.80 | 21.30 | 20.80 | 21.10 | +0.48% | 56,946 |
| 2025-08-18 | 20.70 | 21.25 | 20.70 | 21.00 | +0.48% | 47,619 |
| 2025-08-15 | 20.90 | 21.15 | 20.85 | 20.90 | +0.00% | 50,618 |
| 2025-08-14 | 20.45 | 21.00 | 20.30 | 20.90 | +1.95% | 91,952 |
| 2025-08-13 | 20.85 | 21.35 | 20.50 | 20.50 | -2.38% | 91,673 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+18.70%). Worst month: Jul (-7.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ATS.VI's (ATS.VI) latest close?
143.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is ATS.VI's 52-week high and low?
242.00 high and 18.32 low over the trailing 52 weeks, as of 2026-08-07.
What is ATS.VI's strongest and weakest month historically?
Historically, ATS.VI's strongest calendar month has been Apr (average +18.70%) and its weakest Jul (average -7.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 977 daily bars in the Closelook data lake.