ATA SPONS ADR Historical Stock Price

Below is the stock price history for Ata Spons Adr ATAI. Data is recorded each day for the historical open, high, low, close and volume. The Ata Spons Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ata Spons Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-09-20 4.64 4.64 4.64 4.64 67
2017-09-11 4.74 4.74 4.74 4.74 180
2017-09-07 4.70 4.70 4.70 4.70 300
2017-09-06 4.65 4.65 4.65 4.65 188
2017-08-30 4.79 4.79 4.79 4.79 100
2017-08-29 4.69 4.69 4.69 4.69 7
2017-08-22 4.655 4.655 4.61 4.61 1,500
2017-08-15 4.72 4.72 4.72 4.72 100
2017-08-10 4.75 4.75 4.75 4.75 1,000
2017-07-31 4.70 4.70 4.70 4.70 200
2017-07-28 4.60 4.60 4.60 4.60 100
2017-07-26 4.60 4.60 4.60 4.60 100
2017-07-25 4.67 4.67 4.67 4.67 160
2017-07-24 4.82 4.82 4.80 4.80 700
2017-07-18 4.61 4.74 4.61 4.62 302
2017-07-12 4.50 4.50 4.50 4.50 100
2017-07-11 4.55 4.55 4.55 4.55 600
2017-07-05 4.72 4.72 4.72 4.72 200
2017-07-03 4.48 4.48 4.48 4.48 2
2017-06-29 4.80 4.80 4.80 4.80 100
2017-06-19 4.80 4.87 4.80 4.87 774
2017-06-16 4.66 4.90 4.66 4.84 3,245
2017-06-15 4.65 4.68 4.65 4.68 600
2017-06-14 4.72 4.72 4.71 4.71 200
2017-06-13 4.84 4.89 4.78 4.78 900
2017-06-12 4.85 4.90 4.80 4.90 4,759
2017-06-09 4.00 4.63 4.00 4.52 6,187
2017-06-08 3.70 3.96 3.70 3.95 1,615
2017-06-07 3.74 3.79 3.74 3.79 1,300
2017-06-06 3.63 3.63 3.62 3.62 3,600

» More Ata Spons Adr Stock Price History

To see other companies like Ata Spons Adr (ATAI), view our stock market today for news, and other data.