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
2016-09-27 4.21 4.21 4.21 4.21 400
2016-09-07 4.73 4.73 4.73 4.73 100
2016-08-30 4.60 4.60 4.60 4.60 114
2016-08-22 4.30 4.30 4.30 4.30 580
2016-08-18 4.27 4.27 4.27 4.27 80
2016-08-17 4.01 4.01 4.01 4.01 180
2016-08-16 4.33 4.33 4.33 4.33 100
2016-08-15 4.49 4.49 4.49 4.49 93
2016-08-12 3.97 3.97 3.90 3.90 193
2016-08-11 4.12 4.12 4.10 4.10 200
2016-08-09 3.50 3.62 3.43 3.62 1,200
2016-08-05 3.73 3.73 3.73 3.73 100
2016-08-01 3.81 3.81 3.81 3.81 100
2016-07-26 3.78 3.78 3.78 3.78 200
2016-07-14 4.31 4.31 4.31 4.31 100
2016-07-06 4.55 4.55 4.55 4.55 51
2016-06-24 5.01 5.01 5.01 5.01 100
2016-06-17 5.07 5.07 5.07 5.07 300
2016-06-13 5.00 5.16 5.00 5.16 800
2016-06-09 5.13 5.13 5.10 5.10 419
2016-06-08 5.28 5.28 5.28 5.28 100
2016-06-07 5.53 5.58 5.53 5.58 200
2016-06-06 5.29 5.29 5.29 5.29 61
2016-06-03 5.19 5.19 5.19 5.19 100
2016-06-02 4.99 4.99 4.90 4.90 1,300
2016-05-26 5.07 5.07 5.01 5.01 1,960
2016-05-24 5.05 5.05 5.05 5.05 100
2016-05-23 4.77 4.95 4.77 4.92 275
2016-05-06 5.61 5.61 5.61 5.61 100
2016-05-02 5.56 5.56 5.56 5.56 200

» More Ata Spons Adr Stock Price History