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
2019-10-16 1.84 1.84 1.83 1.83 3,200
2019-10-15 1.77 1.915 1.77 1.915 6,442
2019-10-14 1.63 1.63 1.63 1.63 376
2019-10-11 1.58 1.58 1.58 1.58 242
2019-10-08 1.63 1.63 1.63 1.63 700
2019-10-02 1.46 1.55 1.46 1.55 282
2019-09-25 1.70 1.70 1.70 1.70 700
2019-09-24 1.80 1.80 1.79 1.79 800
2019-09-23 1.85 1.85 1.85 1.85 100
2019-09-20 1.80 1.80 1.80 1.80 203
2019-09-19 1.79 1.81 1.79 1.81 400
2019-09-18 1.80 1.80 1.80 1.80 33
2019-09-17 1.83 1.83 1.83 1.83 200
2019-09-13 1.81 1.81 1.81 1.81 797
2019-09-12 1.83 1.86 1.83 1.86 1,998
2019-09-11 1.875 1.875 1.85 1.85 1,103
2019-09-10 1.85 1.92 1.85 1.90 2,476
2019-09-09 1.875 1.875 1.875 1.875 100
2019-09-06 1.91 1.915 1.89 1.89 302
2019-09-05 1.96 1.96 1.96 1.96 200
2019-09-04 1.92 1.92 1.92 1.92 200
2019-09-03 1.865 1.87 1.865 1.87 300
2019-08-30 1.86 1.86 1.86 1.86 5
2019-08-29 1.87 1.875 1.87 1.875 189
2019-08-28 1.76 1.87 1.76 1.87 400
2019-08-27 1.81 1.81 1.81 1.81 9
2019-08-26 1.77 1.86 1.77 1.86 998
2019-08-23 1.96 1.96 1.945 1.945 400
2019-08-22 1.85 1.96 1.85 1.90 2,015
2019-08-21 1.83 1.83 1.83 1.83 1,100

» 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.