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
2019-02-15 1.04 1.04 1.04 1.04 100
2019-02-13 1.04 1.04 1.03 1.03 2,700
2019-02-12 1.08 1.08 1.08 1.08 1,000
2019-02-11 1.05 1.05 1.05 1.05 100
2019-02-04 1.13 1.13 1.13 1.13 200
2019-02-01 1.12 1.18 1.12 1.155 958
2019-01-31 1.08 1.08 1.07 1.07 400
2019-01-25 1.02 1.07 1.01 1.06 1,100
2019-01-15 1.00 1.00 1.00 1.00 31
2019-01-14 1.02 1.02 1.02 1.02 200
2019-01-11 1.02 1.02 1.02 1.02 100
2019-01-09 0.99 1.135 0.99 1.08 15,867
2019-01-03 0.95 0.95 0.95 0.95 100
2019-01-02 0.97 0.97 0.97 0.97 100
2018-12-31 0.95 0.95 0.9086 0.92 7,101
2018-12-28 0.95 0.95 0.95 0.95 100
2018-12-21 1.00 1.01 1.00 1.01 200
2018-12-20 1.03 1.03 1.03 1.03 100
2018-12-19 1.02 1.02 1.02 1.02 100
2018-12-18 1.01 1.01 1.01 1.01 200
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

» 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.