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
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
2014-09-23 4.52 4.52 4.52 4.52 30
2014-09-19 4.49 4.49 4.49 4.49 100
2014-09-17 4.50 4.53 4.50 4.53 311
2014-09-11 4.52 4.52 4.52 4.52 839
2014-09-08 4.66 4.66 4.65 4.65 700
2014-08-26 4.66 4.66 4.66 4.66 100
2014-08-25 4.73 4.73 4.73 4.73 200
2014-08-22 4.75 4.75 4.65 4.65 1,600
2014-08-21 4.665 4.665 4.665 4.665 48
2014-08-20 4.75 4.75 4.75 4.75 100
2014-08-18 4.73 4.75 4.73 4.75 880
2014-08-15 4.70 4.70 4.70 4.70 146
2014-08-06 4.50 4.50 4.40 4.40 3,500
2014-08-04 4.48 4.48 4.48 4.48 11
2014-07-31 4.79 4.79 4.79 4.79 200
2014-07-30 4.69 4.69 4.69 4.69 300

» More Ata Spons Adr Stock Price History