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
2019-08-23 1.96 1.96 1.945 1.945 400
2019-08-22 1.85 1.96 1.85 1.90 2,015
2019-08-21 1.83 1.83 1.83 1.83 1,100
2019-08-20 1.87 1.87 1.82 1.85 1,500
2019-08-19 2.07 2.07 2.025 2.025 325
2019-08-16 2.08 2.08 2.08 2.08 100
2019-08-15 2.07 2.14 2.07 2.14 240
2019-08-14 2.10 2.24 2.10 2.24 550
2019-08-13 2.16 2.16 2.13 2.13 1,732
2019-08-12 2.23 2.23 2.23 2.23 200
2019-08-09 2.355 2.355 2.11 2.25 23,425
2019-08-08 2.40 2.40 2.40 2.40 200
2019-08-07 2.375 2.375 2.375 2.375 40
2019-08-06 2.40 2.40 2.36 2.36 559
2019-08-05 2.16 2.28 2.13 2.26 5,264
2019-08-02 2.57 2.57 2.50 2.50 2,500
2019-08-01 2.61 2.61 2.60 2.60 1,629
2019-07-31 2.615 2.615 2.60 2.61 593
2019-07-30 2.60 2.64 2.60 2.61 1,101
2019-07-29 2.62 2.62 2.62 2.62 200
2019-07-26 2.65 2.65 2.60 2.61 3,303
2019-07-25 2.61 2.63 2.61 2.63 351
2019-07-24 2.66 2.66 2.635 2.64 315
2019-07-23 2.63 2.69 2.63 2.68 603
2019-07-22 2.73 2.76 2.665 2.665 1,940
2019-07-19 2.73 2.73 2.59 2.64 3,971
2019-07-18 2.72 2.76 2.72 2.74 1,070
2019-07-17 2.82 2.83 2.755 2.76 5,347
2019-07-16 2.81 2.85 2.77 2.83 4,977
2019-07-15 2.62 2.62 2.59 2.62 600

» 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.