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
2015-03-27 3.96 3.96 3.96 3.96 600
2015-03-26 3.96 3.96 3.96 3.96 1,200
2015-03-25 3.69 3.84 3.63 3.82 795
2015-03-23 3.88 3.88 3.88 3.88 28
2015-03-20 3.96 3.96 3.96 3.96 1
2015-03-18 3.95 3.96 3.95 3.96 200
2015-03-13 3.98 3.98 3.98 3.98 500
2015-03-12 3.98 3.98 3.98 3.98 100
2015-03-09 3.85 3.85 3.85 3.85 700
2015-03-06 4.06 4.06 3.95 3.95 1,300
2015-03-05 4.19 4.19 4.19 4.19 500
2015-03-03 4.05 4.05 4.01 4.01 632
2015-03-02 4.24 4.24 4.24 4.24 100
2015-02-27 4.16 4.16 4.16 4.16 500
2015-02-26 4.20 4.20 4.20 4.20 100
2015-02-25 4.18 4.18 4.18 4.18 670
2015-02-11 4.18 4.18 4.18 4.18 1,241
2015-02-10 4.20 4.31 4.20 4.31 3,241
2015-02-09 4.25 4.25 4.25 4.25 1,000
2015-02-03 4.81 4.81 4.76 4.76 300
2015-02-02 4.75 4.75 4.75 4.75 390
2015-01-30 4.94 4.94 4.94 4.94 200
2015-01-27 4.84 4.85 4.84 4.85 300
2015-01-23 4.83 4.91 4.75 4.75 1,205
2015-01-22 4.65 4.75 4.65 4.75 300
2015-01-21 4.90 4.91 4.85 4.85 3,600
2015-01-20 4.88 4.88 4.73 4.80 824
2015-01-16 4.60 4.61 4.50 4.59 5,140
2015-01-15 4.56 4.80 4.56 4.80 1,200
2015-01-14 4.70 4.70 4.52 4.68 4,800

» More Ata Spons Adr Stock Price History