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
2018-09-17 1.33 1.33 1.28 1.28 1,991
2018-09-14 1.33 1.34 1.33 1.33 1,570
2018-09-13 1.41 1.41 1.35 1.35 810
2018-09-12 1.45 1.45 1.38 1.38 1,202
2018-09-11 1.39 1.43 1.39 1.43 200
2018-09-10 1.59 1.59 1.26 1.50 20,579
2018-09-07 1.87 1.90 1.71 1.73 180
2018-09-06 1.96 1.96 1.95 1.95 374
2018-09-05 2.25 2.25 2.02 2.07 1,458
2018-09-04 2.40 2.40 2.19 2.19 7,703
2018-08-31 2.13 2.14 2.08 2.14 6,525
2018-08-30 2.08 2.20 2.03 2.17 12,911
2018-08-29 2.60 3.01 2.29 2.38 19,084
2018-08-28 1.92 3.25 1.92 2.60 194,623
2018-08-27 0.85 2.58 0.85 2.09 171,608
2018-08-24 6.73 6.75 6.68 6.70 1,954
2018-08-23 6.50 6.50 6.50 6.50 100
2018-08-22 6.40 6.40 6.40 6.40 200
2018-08-21 6.35 6.465 6.35 6.38 3,830
2018-08-20 6.39 6.41 6.35 6.36 816
2018-08-17 6.50 6.50 6.30 6.42 13,343
2018-08-16 6.80 6.80 6.80 6.80 93
2018-08-14 6.67 6.67 6.65 6.65 3,142
2018-08-13 6.00 6.20 6.00 6.20 6,091
2018-08-10 5.95 5.95 5.95 5.95 400
2018-08-09 5.87 5.87 5.85 5.86 5,220
2018-08-08 5.90 6.00 5.85 5.85 700
2018-07-20 4.28 4.28 4.28 4.28 2,140
2018-07-12 4.60 4.60 4.60 4.60 49
2018-07-05 4.50 4.50 4.50 4.50 100

» 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.