Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,168.74 +40.95 (+0.80%) Dow
38,775.13 +99.45 (+0.26%) Nasdaq
16,305.70 +149.38 (+0.92%) Bitcoin USD
63,338.21 -640.53 (-1.00%) CMC Crypto 200
1,367.30 +54.67 (+4.17%)
AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (ATS.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 20.22 | 20.32 | 20.00 | 20.06 | 20.06 | 35,113 |
| 03 May 2024 | 20.38 | 20.40 | 19.64 | 20.22 | 20.22 | 75,180 |
| 02 May 2024 | 21.00 | 21.12 | 20.00 | 20.00 | 20.00 | 116,823 |
| 30 Apr 2024 | 21.10 | 21.14 | 20.80 | 20.86 | 20.86 | 58,394 |
| 29 Apr 2024 | 20.50 | 21.00 | 20.22 | 21.00 | 21.00 | 105,923 |
| 26 Apr 2024 | 20.18 | 20.46 | 20.12 | 20.36 | 20.36 | 61,859 |
| 25 Apr 2024 | 19.90 | 20.48 | 19.69 | 20.12 | 20.12 | 83,620 |
| 24 Apr 2024 | 19.74 | 19.95 | 19.47 | 19.95 | 19.95 | 76,628 |
| 23 Apr 2024 | 19.62 | 19.70 | 19.32 | 19.62 | 19.62 | 64,168 |
| 22 Apr 2024 | 18.32 | 19.77 | 18.31 | 19.58 | 19.58 | 159,346 |
| 19 Apr 2024 | 18.08 | 18.31 | 18.02 | 18.18 | 18.18 | 39,797 |
| 18 Apr 2024 | 18.00 | 18.45 | 18.00 | 18.35 | 18.35 | 41,406 |
| 17 Apr 2024 | 18.14 | 18.42 | 18.03 | 18.05 | 18.05 | 44,114 |
| 16 Apr 2024 | 18.37 | 18.37 | 17.83 | 18.09 | 18.09 | 81,556 |
| 15 Apr 2024 | 18.80 | 18.80 | 18.40 | 18.41 | 18.41 | 49,930 |
| 12 Apr 2024 | 18.90 | 19.15 | 18.70 | 18.70 | 18.70 | 59,996 |
| 11 Apr 2024 | 19.10 | 19.10 | 18.60 | 18.68 | 18.68 | 69,170 |
| 10 Apr 2024 | 19.40 | 19.40 | 18.71 | 18.93 | 18.93 | 55,230 |
| 09 Apr 2024 | 19.24 | 19.24 | 18.72 | 19.22 | 19.22 | 56,909 |
| 08 Apr 2024 | 18.51 | 19.18 | 18.40 | 19.18 | 19.18 | 70,072 |
| 05 Apr 2024 | 19.00 | 19.00 | 18.54 | 18.54 | 18.54 | 70,667 |
| 04 Apr 2024 | 19.25 | 19.47 | 19.17 | 19.22 | 19.22 | 59,772 |
| 03 Apr 2024 | 19.84 | 19.84 | 18.66 | 19.07 | 19.07 | 133,041 |
| 02 Apr 2024 | 19.96 | 19.97 | 19.30 | 19.38 | 19.38 | 129,857 |
| 28 Mar 2024 | 19.30 | 19.36 | 18.90 | 19.35 | 19.35 | 126,967 |
| 27 Mar 2024 | 19.00 | 19.50 | 18.61 | 19.05 | 19.05 | 237,234 |
| 26 Mar 2024 | 17.69 | 18.59 | 17.34 | 18.59 | 18.59 | 122,571 |
| 25 Mar 2024 | 17.65 | 17.79 | 16.99 | 17.62 | 17.62 | 167,114 |
| 22 Mar 2024 | 17.20 | 17.70 | 16.97 | 17.52 | 17.52 | 129,684 |
| 21 Mar 2024 | 16.80 | 17.20 | 16.79 | 16.90 | 16.90 | 139,275 |
| 20 Mar 2024 | 16.35 | 16.60 | 16.11 | 16.60 | 16.60 | 124,738 |
| 19 Mar 2024 | 16.73 | 16.73 | 16.27 | 16.40 | 16.40 | 96,034 |
| 18 Mar 2024 | 16.63 | 16.84 | 16.32 | 16.68 | 16.68 | 163,601 |
| 15 Mar 2024 | 17.23 | 17.24 | 16.50 | 16.55 | 16.55 | 193,803 |
| 14 Mar 2024 | 17.50 | 17.55 | 17.06 | 17.21 | 17.21 | 100,341 |
| 13 Mar 2024 | 17.20 | 17.58 | 17.04 | 17.27 | 17.27 | 115,292 |
| 12 Mar 2024 | 17.49 | 17.67 | 17.04 | 17.07 | 17.07 | 130,395 |
| 11 Mar 2024 | 17.23 | 17.45 | 17.05 | 17.38 | 17.38 | 110,114 |
| 08 Mar 2024 | 18.60 | 18.60 | 17.37 | 17.37 | 17.37 | 184,546 |
| 07 Mar 2024 | 18.00 | 18.38 | 17.76 | 18.35 | 18.35 | 155,978 |
| 06 Mar 2024 | 18.90 | 18.92 | 18.02 | 18.02 | 18.02 | 164,284 |
| 05 Mar 2024 | 19.18 | 19.31 | 18.70 | 18.70 | 18.70 | 56,337 |
| 04 Mar 2024 | 19.50 | 19.50 | 19.13 | 19.13 | 19.13 | 67,681 |
| 01 Mar 2024 | 19.00 | 19.35 | 18.70 | 19.34 | 19.34 | 134,791 |
| 29 Feb 2024 | 19.23 | 19.23 | 18.62 | 18.78 | 18.78 | 145,679 |
| 28 Feb 2024 | 19.90 | 19.95 | 19.14 | 19.25 | 19.25 | 96,449 |
| 27 Feb 2024 | 19.84 | 20.00 | 19.75 | 19.79 | 19.79 | 52,294 |
| 26 Feb 2024 | 20.10 | 20.14 | 19.79 | 19.82 | 19.82 | 69,837 |
| 23 Feb 2024 | 20.26 | 20.32 | 19.92 | 20.12 | 20.12 | 122,355 |
| 22 Feb 2024 | 20.30 | 20.86 | 20.20 | 20.34 | 20.34 | 115,339 |
| 21 Feb 2024 | 20.36 | 20.54 | 19.90 | 20.06 | 20.06 | 127,850 |
| 20 Feb 2024 | 20.74 | 20.94 | 20.24 | 20.34 | 20.34 | 126,484 |
| 19 Feb 2024 | 21.32 | 21.32 | 20.56 | 20.74 | 20.74 | 124,405 |
| 16 Feb 2024 | 21.96 | 21.96 | 21.16 | 21.20 | 21.20 | 83,637 |
| 15 Feb 2024 | 21.60 | 21.96 | 21.54 | 21.54 | 21.54 | 99,714 |
| 14 Feb 2024 | 21.80 | 21.86 | 21.44 | 21.60 | 21.60 | 88,541 |
| 13 Feb 2024 | 22.20 | 22.20 | 21.46 | 21.78 | 21.78 | 77,845 |
| 12 Feb 2024 | 21.94 | 22.34 | 21.86 | 22.28 | 22.28 | 79,640 |
| 09 Feb 2024 | 21.90 | 21.94 | 21.44 | 21.94 | 21.94 | 64,946 |
| 08 Feb 2024 | 21.30 | 21.78 | 21.30 | 21.74 | 21.74 | 89,125 |
| 07 Feb 2024 | 21.50 | 21.66 | 21.08 | 21.24 | 21.24 | 76,343 |
| 06 Feb 2024 | 21.50 | 21.60 | 21.12 | 21.44 | 21.44 | 77,952 |
| 05 Feb 2024 | 21.50 | 21.64 | 21.16 | 21.30 | 21.30 | 97,574 |
| 02 Feb 2024 | 21.70 | 21.88 | 21.18 | 21.20 | 21.20 | 179,849 |
| 01 Feb 2024 | 22.60 | 22.98 | 21.20 | 21.20 | 21.20 | 211,774 |
| 31 Jan 2024 | 23.24 | 23.24 | 22.46 | 22.46 | 22.46 | 90,433 |
| 30 Jan 2024 | 24.00 | 24.00 | 22.90 | 23.16 | 23.16 | 121,139 |
| 29 Jan 2024 | 23.76 | 23.94 | 23.40 | 23.88 | 23.88 | 74,739 |
| 26 Jan 2024 | 23.20 | 23.64 | 23.14 | 23.42 | 23.42 | 64,113 |
| 25 Jan 2024 | 23.56 | 23.58 | 23.20 | 23.30 | 23.30 | 59,336 |
| 24 Jan 2024 | 22.80 | 23.48 | 22.72 | 23.22 | 23.22 | 120,265 |
| 23 Jan 2024 | 21.86 | 22.90 | 21.70 | 22.76 | 22.76 | 135,056 |
| 22 Jan 2024 | 21.76 | 22.16 | 21.10 | 21.58 | 21.58 | 248,976 |
| 19 Jan 2024 | 23.80 | 24.02 | 21.20 | 21.34 | 21.34 | 405,355 |
| 18 Jan 2024 | 23.78 | 23.80 | 23.20 | 23.78 | 23.78 | 72,398 |
| 17 Jan 2024 | 24.00 | 24.02 | 23.20 | 23.32 | 23.32 | 67,635 |
| 16 Jan 2024 | 23.60 | 24.10 | 23.42 | 24.10 | 24.10 | 51,973 |
| 15 Jan 2024 | 24.14 | 24.22 | 23.64 | 23.64 | 23.64 | 58,273 |
| 12 Jan 2024 | 24.32 | 24.32 | 23.82 | 24.10 | 24.10 | 53,774 |
| 11 Jan 2024 | 24.40 | 24.40 | 23.64 | 23.64 | 23.64 | 88,736 |
| 10 Jan 2024 | 24.96 | 24.96 | 24.12 | 24.12 | 24.12 | 102,304 |
| 09 Jan 2024 | 25.10 | 25.24 | 24.56 | 24.88 | 24.88 | 84,214 |
| 08 Jan 2024 | 24.90 | 25.02 | 24.56 | 24.88 | 24.88 | 56,962 |
| 05 Jan 2024 | 24.94 | 24.98 | 24.44 | 24.72 | 24.72 | 55,465 |
| 04 Jan 2024 | 25.12 | 25.20 | 24.68 | 25.02 | 25.02 | 44,149 |
| 03 Jan 2024 | 25.48 | 25.48 | 24.64 | 24.84 | 24.84 | 122,748 |
| 02 Jan 2024 | 26.70 | 26.86 | 25.32 | 25.32 | 25.32 | 141,208 |
| 29 Dec 2023 | 25.90 | 26.48 | 25.90 | 26.30 | 26.30 | 54,572 |
| 28 Dec 2023 | 26.00 | 26.20 | 25.66 | 26.02 | 26.02 | 86,576 |
| 27 Dec 2023 | 26.30 | 26.64 | 26.00 | 26.16 | 26.16 | 71,975 |
| 22 Dec 2023 | 26.02 | 26.24 | 25.80 | 26.00 | 26.00 | 41,878 |
| 21 Dec 2023 | 25.72 | 26.34 | 25.48 | 26.22 | 26.22 | 91,852 |
| 20 Dec 2023 | 26.00 | 26.32 | 25.72 | 26.02 | 26.02 | 73,236 |
| 19 Dec 2023 | 25.40 | 26.30 | 25.20 | 25.82 | 25.82 | 50,167 |
| 18 Dec 2023 | 26.04 | 26.36 | 25.50 | 25.52 | 25.52 | 72,678 |
| 15 Dec 2023 | 26.18 | 26.28 | 25.92 | 26.20 | 26.20 | 104,850 |
| 14 Dec 2023 | 25.48 | 26.18 | 25.42 | 26.00 | 26.00 | 138,905 |
| 13 Dec 2023 | 25.20 | 25.48 | 25.02 | 25.06 | 25.06 | 104,663 |
| 12 Dec 2023 | 25.16 | 25.32 | 24.94 | 25.22 | 25.22 | 84,082 |
| 11 Dec 2023 | 25.58 | 25.58 | 24.56 | 24.82 | 24.82 | 112,996 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.