TipRanks
Go Ultimate55% OFF

AT & S Austria Technologie & Systemtechnik Aktiengesellschaft (AUS) Historical Prices

DE:AUS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026139.00139.00133.00137.60137.60-10.42%9381.28
Oct 29, 2026151.40154.80151.40153.60153.60-2.17%2190.30
Oct 28, 2026160.00160.00154.20157.00157.00+3.84%1,2251.68
Oct 27, 2026149.00151.20149.00151.20151.20+6.48%2460.33
Oct 26, 2026136.00144.00133.60142.00142.00+3.95%1,0741.45
Oct 23, 2026143.60143.60136.60136.60136.60-6.44%2070.27
Oct 22, 2026163.60163.60146.00146.00146.00-14.22%5940.76
Oct 21, 2026162.60170.20162.60170.20170.20+6.11%5880.76
Oct 20, 2026164.60165.60160.40160.40160.40-5.65%5730.75
Oct 19, 2026170.00170.00170.00170.00170.00+0.24%00.00
Oct 16, 2026181.00182.80169.60169.60169.60-6.81%4390.57
Oct 15, 2026186.80186.80171.40182.00182.00-9.45%3,6384.75
Oct 14, 2026201.00207.50201.00201.00201.00-1.47%350.05
Oct 13, 2026206.50210.00200.50204.00204.00-6.85%6780.88
Oct 12, 2026216.50222.00210.00219.00219.00+2.34%2690.35
Oct 09, 2026220.50220.50212.50214.00214.00+0.47%3190.41
Oct 08, 2026220.00223.00213.00213.00213.00-2.96%5380.65
Oct 07, 2026224.00224.00214.00219.50219.50-3.73%1,8292.30
Oct 06, 2026223.50234.50222.50228.00228.00+1.11%1,4791.79
Oct 05, 2026224.00228.00219.50225.50225.50+3.68%1,0591.30
Oct 02, 2026205.50220.00205.50217.50217.50+6.62%1,4401.68
Oct 01, 2026205.00210.00197.20204.00204.00+0.25%7730.90
Sep 30, 2026216.50216.50203.50203.50203.50-5.35%2290.26
Sep 29, 2026196.60217.50196.60215.00215.00+6.44%1,2131.41
Sep 28, 2026202.50203.50197.00202.00202.00+0.00%2,3292.75
Sep 25, 2026198.20205.00198.20202.00202.00+3.48%1380.15
Sep 24, 2026202.00202.00195.20195.20195.20-4.31%5240.55
Sep 23, 2026208.00215.00202.00204.00204.00+2.00%1,9251.99
Sep 22, 2026187.20205.00185.60200.00200.00+6.95%2,4192.32
Sep 21, 2026178.80188.20178.80187.00187.00+6.49%1,7411.69
Sep 18, 2026167.20178.00167.20175.60175.60+7.07%1,2411.17
Sep 17, 2026159.00166.00159.00164.00164.00+4.86%3840.35
Sep 16, 2026156.00156.40156.00156.40156.40+1.96%150.01
Sep 15, 2026153.20156.00153.20153.40153.40+0.00%3600.30
Sep 14, 2026159.40159.40149.20153.40153.40-7.14%9460.74
Sep 11, 2026170.40170.40165.20165.20165.20-3.05%5150.36
Sep 10, 2026167.60170.40167.60170.40170.40+2.04%2380.15
Sep 09, 2026166.60167.00166.60167.00167.00+0.12%00.00
Sep 08, 2026173.00173.00162.00166.80166.80-4.79%6470.39
Sep 07, 2026167.40178.20167.40175.20175.20+6.05%1,1020.66
Sep 04, 2026154.60169.60154.60165.20165.20+12.23%8570.50
Sep 03, 2026149.00149.00147.20147.20147.20+2.79%60.00
Sep 02, 2026143.20143.20143.20143.20143.20-3.50%00.00
Sep 01, 2026152.40152.40148.40148.40148.40-4.63%1700.09
Aug 31, 2026149.20155.80149.20155.60155.60-0.26%1700.09
Aug 28, 2026143.60156.20143.60156.00156.00+5.12%420.02
Aug 27, 2026142.40149.40142.40148.40148.40+8.48%4570.24
Aug 26, 2026135.00136.80134.40136.80136.80+0.15%2050.10
Aug 25, 2026129.00136.60129.00136.60136.60+5.08%1250.06
Aug 24, 2026136.00136.00130.00130.00130.00-8.84%9800.47