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
2018-12-13 1.10 1.10 1.10 1.10 2,662
2018-12-11 1.07 1.07 1.06 1.06 200
2018-12-10 1.08 1.08 1.08 1.08 300
2018-12-06 1.05 1.07 1.05 1.07 5,204
2018-12-04 1.14 1.14 1.11 1.11 300
2018-12-03 1.15 1.15 1.14 1.14 5,236
2018-11-29 1.08 1.08 1.08 1.08 100
2018-11-28 1.09 1.09 1.08 1.08 200
2018-11-26 1.04 1.07 1.04 1.07 345
2018-11-21 0.98 1.01 0.98 0.99 600
2018-11-20 1.00 1.00 0.9499 0.95 2,994
2018-11-19 0.99 0.99 0.98 0.98 188
2018-11-16 1.08 1.08 1.00 1.00 1,900
2018-11-15 1.06 1.06 1.03 1.04 600
2018-11-14 1.06 1.08 1.06 1.08 300
2018-11-13 1.06 1.06 1.06 1.06 300
2018-11-12 1.035 1.05 1.035 1.05 900
2018-11-09 1.11 1.11 1.09 1.09 400
2018-11-08 1.20 1.20 1.15 1.16 8,361
2018-11-07 1.34 1.34 1.24 1.24 800
2018-11-06 1.09 1.14 1.09 1.14 2,007
2018-11-05 1.15 1.15 1.13 1.14 406
2018-11-02 1.16 1.16 1.16 1.16 700
2018-11-01 1.21 1.26 1.20 1.23 4,674
2018-10-30 1.18 1.18 1.10 1.10 964
2018-10-26 1.11 1.11 1.11 1.11 700
2018-10-25 1.13 1.13 1.10 1.10 500
2018-10-24 1.17 1.32 1.11 1.11 6,039
2018-10-23 1.11 1.11 1.07 1.07 350
2018-10-22 1.22 1.22 1.22 1.22 200

» 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.