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
2019-04-22 2.67 2.67 2.305 2.36 2,780
2019-04-18 2.63 2.69 2.63 2.66 3,391
2019-04-17 2.69 2.80 2.69 2.73 2,410
2019-04-16 2.84 2.84 2.70 2.73 11,783
2019-04-15 3.115 3.42 2.97 3.19 89,340
2019-04-12 2.78 2.82 2.54 2.54 13,547
2019-04-11 3.04 3.34 2.915 2.99 46,656
2019-04-10 2.91 4.29 2.42 3.99 936,999
2019-04-09 2.05 2.33 1.70 2.10 1,251,662
2019-04-05 0.995 0.995 0.995 0.995 200
2019-04-04 1.01 1.02 1.005 1.02 275
2019-04-03 0.99 0.99 0.99 0.99 100
2019-03-28 0.99 1.00 0.99 1.00 361
2019-03-27 0.9933 1.01 0.9933 1.01 200
2019-03-26 1.00 1.00 1.00 1.00 300
2019-03-25 0.99 0.9991 0.99 0.9991 4,808
2019-03-22 1.01 1.01 1.01 1.01 100
2019-03-19 1.06 1.06 1.06 1.06 100
2019-03-18 1.05 1.05 1.05 1.05 304
2019-03-13 1.04 1.04 1.04 1.04 72
2019-03-07 1.16 1.16 1.14 1.14 300
2019-03-06 1.12 1.19 1.12 1.19 1,736
2019-03-05 1.14 1.14 1.14 1.14 200
2019-03-04 1.12 1.12 1.12 1.12 100
2019-02-28 1.13 1.13 1.13 1.13 996
2019-02-27 1.12 1.12 1.12 1.12 200
2019-02-26 1.10 1.10 1.10 1.10 2,620
2019-02-25 1.15 1.16 1.11 1.13 7,572
2019-02-22 1.09 1.11 1.09 1.11 6,718
2019-02-15 1.04 1.04 1.04 1.04 100

» 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.