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
2015-01-27 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
2015-01-09 4.35 4.35 4.35 4.35 61
2015-01-08 4.26 4.26 4.03 4.03 1,800
2015-01-06 4.79 4.79 4.35 4.37 4,927
2015-01-05 4.45 4.45 4.45 4.45 100
2014-12-31 4.57 4.70 4.57 4.70 500
2014-12-30 3.90 3.90 3.90 3.90 600
2014-12-29 3.85 3.91 3.85 3.91 400
2014-12-22 3.50 3.50 3.50 3.50 800
2014-12-18 3.50 3.50 3.50 3.50 573
2014-12-16 2.79 3.00 2.79 3.00 700
2014-12-15 3.05 3.05 3.05 3.05 100
2014-12-08 3.40 3.40 3.40 3.40 94
2014-12-05 3.37 3.41 3.16 3.21 2,281
2014-12-04 3.30 3.30 3.30 3.30 200
2014-12-03 3.62 3.62 3.62 3.62 200
2014-11-28 3.88 3.88 3.88 3.88 105
2014-11-10 4.00 4.00 4.00 4.00 5,444
2014-10-30 4.15 4.15 4.15 4.15 100
2014-10-28 4.26 4.26 4.24 4.24 497
2014-10-23 4.18 4.18 4.18 4.18 100
2014-10-02 4.44 4.44 4.44 4.44 200
2014-09-24 4.50 4.50 4.50 4.50 200

» More Ata Spons Adr Stock Price History