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 |