Amtech Systems(ASYS)
$12.71+0.65 (+5.39%)
ASYS
Amtech Systems historical prices
$12.71
At close:+0.65 (+5.39%)
Want to see ASYS full AI Analyst Report?
Amtech Systems (ASYS) Historical Prices
549 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.72 | 13.12 | 12.39 | 12.71 | 12.71 | +5.39% | 155,691 | 0.49 |
| Nov 10, 2026 | 11.80 | 12.17 | 11.63 | 12.06 | 12.06 | +5.56% | 171,437 | 0.53 |
| Nov 09, 2026 | 11.66 | 12.26 | 11.44 | 12.02 | 12.02 | +5.21% | 259,624 | 0.81 |
| Nov 06, 2026 | 11.72 | 11.88 | 11.39 | 11.43 | 11.43 | +3.07% | 293,949 | 0.92 |
| Nov 05, 2026 | 12.00 | 12.19 | 10.77 | 11.09 | 11.09 | -10.24% | 647,467 | 2.03 |
| Nov 04, 2026 | 12.75 | 12.87 | 12.22 | 12.35 | 12.35 | -3.52% | 322,288 | 1.02 |
| Nov 03, 2026 | 12.69 | 13.20 | 12.54 | 12.80 | 12.80 | +3.90% | 240,158 | 0.74 |
| Nov 02, 2026 | 12.94 | 13.37 | 12.30 | 12.32 | 12.32 | -3.37% | 301,981 | 0.92 |
| Oct 30, 2026 | 12.79 | 13.21 | 12.52 | 12.75 | 12.75 | -6.80% | 310,673 | 0.95 |
| Oct 29, 2026 | 13.36 | 14.02 | 13.24 | 13.68 | 13.68 | -0.07% | 224,329 | 0.68 |
| Oct 28, 2026 | 13.55 | 13.89 | 13.41 | 13.69 | 13.69 | +1.78% | 178,575 | 0.54 |
| Oct 27, 2026 | 12.86 | 13.53 | 12.70 | 13.45 | 13.45 | +6.41% | 167,880 | 0.51 |
| Oct 26, 2026 | 12.54 | 12.90 | 12.29 | 12.64 | 12.64 | +1.77% | 141,285 | 0.42 |
| Oct 23, 2026 | 12.40 | 12.64 | 12.05 | 12.42 | 12.42 | +0.65% | 256,743 | 0.75 |
| Oct 22, 2026 | 13.09 | 13.29 | 12.26 | 12.34 | 12.34 | -11.16% | 317,094 | 0.93 |
| Oct 21, 2026 | 13.89 | 14.13 | 13.73 | 13.89 | 13.89 | +1.98% | 386,714 | 1.14 |
| Oct 20, 2026 | 13.03 | 13.74 | 12.60 | 13.62 | 13.62 | +3.50% | 270,843 | 0.80 |
| Oct 19, 2026 | 13.33 | 13.48 | 12.95 | 13.16 | 13.16 | +2.81% | 203,876 | 0.60 |
| Oct 16, 2026 | 13.31 | 13.49 | 12.75 | 12.80 | 12.80 | -4.83% | 183,938 | 0.54 |
| Oct 15, 2026 | 13.24 | 13.52 | 12.90 | 13.45 | 13.45 | -3.93% | 357,796 | 1.05 |
| Oct 14, 2026 | 14.83 | 15.00 | 13.93 | 14.00 | 14.00 | -9.09% | 201,317 | 0.59 |
| Oct 13, 2026 | 15.60 | 15.75 | 15.07 | 15.40 | 15.40 | -3.81% | 206,344 | 0.60 |
| Oct 12, 2026 | 16.57 | 16.57 | 15.56 | 16.01 | 16.01 | -2.67% | 217,069 | 0.62 |
| Oct 09, 2026 | 16.49 | 16.76 | 16.10 | 16.45 | 16.45 | +1.48% | 162,055 | 0.46 |
| Oct 08, 2026 | 17.19 | 17.24 | 16.01 | 16.21 | 16.21 | -7.90% | 187,212 | 0.52 |
| Oct 07, 2026 | 17.36 | 17.88 | 17.26 | 17.60 | 17.60 | -0.90% | 259,412 | 0.72 |
| Oct 06, 2026 | 18.08 | 18.25 | 17.55 | 17.76 | 17.76 | -0.39% | 273,281 | 0.75 |
| Oct 05, 2026 | 17.96 | 17.98 | 17.30 | 17.83 | 17.83 | -1.00% | 221,866 | 0.60 |
| Oct 02, 2026 | 17.82 | 18.11 | 17.60 | 18.01 | 18.01 | +4.41% | 286,871 | 0.77 |
| Oct 01, 2026 | 16.78 | 17.35 | 16.66 | 17.25 | 17.25 | +2.80% | 211,978 | 0.57 |
| Sep 30, 2026 | 16.70 | 16.91 | 16.56 | 16.78 | 16.78 | +1.02% | 179,880 | 0.48 |
| Sep 29, 2026 | 16.26 | 16.68 | 16.14 | 16.61 | 16.61 | +4.79% | 347,143 | 0.93 |
| Sep 28, 2026 | 15.61 | 15.97 | 15.45 | 15.85 | 15.85 | +0.44% | 227,019 | 0.60 |
| Sep 25, 2026 | 15.44 | 15.91 | 15.32 | 15.78 | 15.78 | +2.47% | 180,966 | 0.47 |
| Sep 24, 2026 | 15.03 | 15.40 | 14.49 | 15.40 | 15.40 | -0.19% | 209,999 | 0.54 |
| Sep 23, 2026 | 15.09 | 15.46 | 14.84 | 15.43 | 15.43 | +0.85% | 195,962 | 0.47 |
| Sep 22, 2026 | 14.87 | 15.31 | 14.74 | 15.30 | 15.30 | +2.14% | 199,684 | 0.48 |
| Sep 21, 2026 | 14.55 | 15.24 | 14.29 | 14.98 | 14.98 | +5.49% | 311,236 | 0.74 |
| Sep 18, 2026 | 14.38 | 14.38 | 13.90 | 14.20 | 14.20 | +2.45% | 757,619 | 1.82 |
| Sep 17, 2026 | 14.40 | 14.61 | 13.86 | 13.86 | 13.86 | +0.07% | 295,832 | 0.71 |
| Sep 16, 2026 | 13.98 | 14.26 | 13.62 | 13.85 | 13.85 | +0.14% | 235,151 | 0.56 |
| Sep 15, 2026 | 13.81 | 13.85 | 13.34 | 13.83 | 13.83 | +1.62% | 268,316 | 0.64 |
| Sep 14, 2026 | 14.00 | 14.25 | 13.57 | 13.61 | 13.61 | -8.72% | 253,859 | 0.60 |
| Sep 11, 2026 | 15.30 | 15.58 | 14.86 | 14.91 | 14.91 | -1.00% | 174,870 | 0.40 |
| Sep 10, 2026 | 14.73 | 15.47 | 14.72 | 15.06 | 15.06 | -1.31% | 318,451 | 0.71 |
| Sep 09, 2026 | 15.31 | 15.67 | 15.14 | 15.26 | 15.26 | -1.48% | 399,145 | 0.88 |
| Sep 08, 2026 | 15.08 | 15.62 | 15.08 | 15.49 | 15.49 | +3.61% | 161,605 | 0.36 |
| Sep 07, 2026 | 14.56 | 15.03 | 14.41 | 14.95 | 14.95 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.56 | 15.03 | 14.41 | 14.95 | 14.95 | +4.04% | 312,804 | 0.68 |
| Sep 03, 2026 | 14.59 | 14.64 | 13.84 | 14.37 | 14.37 | -1.58% | 281,487 | 0.61 |
