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
2016-02-05 5.55 5.55 5.38 5.38 300
2016-02-04 5.35 5.35 5.35 5.35 200
2016-01-29 5.20 5.47 5.20 5.47 104
2016-01-27 5.59 5.59 5.59 5.59 103
2016-01-25 5.58 5.58 5.58 5.58 200
2016-01-22 5.51 5.51 5.50 5.50 200
2016-01-21 5.06 5.33 5.06 5.32 750
2016-01-20 5.12 5.12 5.12 5.12 328
2016-01-19 5.66 5.66 5.57 5.57 112
2016-01-15 5.50 5.50 5.50 5.50 100
2016-01-14 5.84 5.84 5.84 5.84 127
2016-01-13 6.00 6.00 5.89 5.89 445
2016-01-12 5.34 5.46 5.34 5.40 2,356
2016-01-11 4.86 5.32 4.86 5.19 750
2016-01-08 6.04 6.12 6.04 6.10 400
2016-01-07 6.50 6.65 6.35 6.65 3,400
2016-01-06 7.15 7.25 7.05 7.11 1,277
2016-01-04 6.40 6.41 6.38 6.41 1,397
2015-12-31 6.50 6.50 6.50 6.50 200
2015-12-30 6.40 6.42 6.40 6.42 200
2015-12-29 6.40 6.40 6.33 6.35 461
2015-12-28 6.22 6.53 6.22 6.39 686
2015-12-24 6.35 6.76 6.35 6.58 1,871
2015-12-23 6.14 6.20 6.14 6.15 700
2015-12-22 6.05 6.08 6.02 6.02 300
2015-12-21 6.09 6.13 6.09 6.10 602
2015-12-18 6.14 6.14 5.96 5.96 237
2015-12-17 6.11 6.13 6.05 6.13 400
2015-12-16 6.04 6.09 6.04 6.04 900
2015-12-15 6.04 6.04 5.98 5.98 700

» More Ata Spons Adr Stock Price History