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
2016-04-22 5.92 5.93 5.90 5.90 245
2016-04-21 6.05 6.05 5.91 5.91 500
2016-04-20 5.6901 5.70 5.6901 5.70 126
2016-04-19 5.49 5.49 5.49 5.49 100
2016-04-18 5.48 5.48 5.48 5.48 100
2016-04-15 5.49 5.49 5.49 5.49 100
2016-04-14 5.45 5.45 5.33 5.33 5,100
2016-04-13 5.36 5.36 5.36 5.36 100
2016-04-12 5.34 5.34 5.34 5.34 100
2016-04-11 5.66 5.66 5.66 5.66 200
2016-04-08 5.43 5.43 5.43 5.43 300
2016-04-07 5.57 5.57 5.39 5.39 1,244
2016-04-06 5.38 5.71 5.38 5.50 1,745
2016-04-05 5.56 6.64 5.56 5.74 13,142
2016-03-31 5.38 5.44 5.19 5.19 1,578
2016-03-24 5.31 5.31 5.10 5.10 4,100
2016-03-23 5.11 5.45 5.04 5.23 3,072
2016-03-21 5.04 5.04 5.04 5.04 100
2016-03-18 5.34 5.34 5.34 5.34 100
2016-03-16 5.02 5.02 5.02 5.02 200
2016-03-15 5.01 5.01 5.01 5.01 200
2016-03-14 4.98 4.98 4.93 4.93 103
2016-03-11 4.93 4.94 4.61 4.94 815
2016-03-10 4.84 4.84 4.84 4.84 100
2016-03-08 4.72 4.72 4.63 4.63 170
2016-03-03 4.87 4.87 4.87 4.87 135
2016-03-02 4.72 4.72 4.57 4.71 500
2016-03-01 5.12 5.12 4.76 4.76 286
2016-02-29 5.08 5.08 5.08 5.08 100
2016-02-26 4.44 4.72 4.44 4.72 984

» More Ata Spons Adr Stock Price History