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
2019-06-13 2.12 2.12 2.11 2.11 1,300
2019-06-12 2.19 2.19 2.09 2.11 3,850
2019-06-11 2.05 2.14 2.04 2.13 3,200
2019-06-10 2.09 2.18 2.09 2.14 9,948
2019-06-07 1.98 1.98 1.98 1.98 400
2019-06-06 1.90 2.01 1.90 1.98 6,999
2019-06-05 1.85 1.86 1.85 1.85 3,000
2019-06-04 1.83 1.83 1.82 1.83 600
2019-06-03 1.82 1.85 1.80 1.85 2,000
2019-05-31 1.86 1.87 1.86 1.86 1,232
2019-05-29 1.93 1.96 1.93 1.96 1,700
2019-05-28 2.03 2.06 2.03 2.04 1,734
2019-05-24 2.03 2.03 1.97 2.00 800
2019-05-23 2.09 2.10 2.01 2.01 1,701
2019-05-20 2.26 2.26 2.14 2.14 11,241
2019-05-17 2.35 2.35 2.31 2.35 8,283
2019-05-16 2.34 2.395 2.34 2.38 1,637
2019-05-15 2.40 2.415 2.40 2.415 1,508
2019-05-14 2.35 2.35 2.20 2.30 6,796
2019-05-13 2.38 2.68 2.38 2.56 16,937
2019-05-10 2.17 2.35 2.08 2.275 3,752
2019-05-09 1.95 2.03 1.95 2.02 424
2019-05-08 2.49 2.62 2.19 2.22 15,322
2019-05-07 2.15 2.55 2.15 2.25 31,654
2019-05-06 1.75 1.88 1.75 1.88 10,245
2019-05-03 1.94 2.07 1.79 1.79 1,628
2019-05-02 1.68 1.68 1.68 1.68 500
2019-05-01 1.87 1.87 1.78 1.78 12,782
2019-04-30 1.99 1.99 1.89 1.92 1,571
2019-04-29 2.025 2.06 2.01 2.06 1,070

» 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.