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
2015-07-31 3.63 3.66 3.52 3.535 3,366
2015-07-30 3.55 3.60 3.55 3.57 950
2015-07-29 3.57 3.57 3.57 3.57 100
2015-07-28 3.63 3.68 3.63 3.68 307
2015-07-27 3.70 3.80 3.54 3.57 1,349
2015-07-24 4.04 4.14 4.00 4.00 457
2015-07-23 4.28 4.28 4.17 4.17 136
2015-07-21 4.19 4.19 4.08 4.11 355
2015-07-20 4.40 4.40 4.40 4.40 100
2015-07-17 4.40 4.40 4.40 4.40 800
2015-07-16 4.40 4.43 4.25 4.38 1,300
2015-07-15 4.33 4.33 4.27 4.27 450
2015-07-13 4.62 4.90 4.34 4.34 15,811
2015-07-10 4.58 4.70 4.58 4.70 1,193
2015-07-09 4.68 4.68 4.64 4.64 1,000
2015-07-08 4.64 4.64 4.64 4.64 100
2015-07-07 4.78 5.05 4.78 4.81 1,125
2015-07-06 5.40 5.40 5.10 5.10 1,600
2015-07-02 5.48 5.54 5.48 5.54 600
2015-07-01 5.75 5.79 5.75 5.75 970
2015-06-30 5.86 5.97 5.81 5.81 3,717
2015-06-29 5.55 6.08 5.55 5.85 10,648
2015-06-26 6.10 6.12 6.10 6.12 102
2015-06-25 5.14 7.12 5.14 6.26 10,637
2015-06-24 5.26 5.26 5.26 5.26 10
2015-06-23 5.15 5.22 5.15 5.22 1,108
2015-06-22 5.56 5.56 5.18 5.19 1,500
2015-06-19 5.60 5.60 5.60 5.60 900
2015-06-18 5.85 5.90 5.65 5.78 4,200
2015-06-17 5.74 5.74 5.74 5.74 100

» More Ata Spons Adr Stock Price History