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
2018-06-14 5.23 5.23 5.23 5.23 12
2018-05-30 5.20 5.20 5.10 5.10 700
2018-05-29 5.12 5.12 5.12 5.12 200
2018-05-24 5.17 5.17 5.16 5.16 500
2018-05-09 5.01 5.01 5.01 5.01 11
2018-04-27 5.11 5.11 5.11 5.11 100
2018-04-24 5.30 5.30 5.30 5.30 100
2018-04-19 5.35 5.35 5.35 5.35 2,224
2018-04-17 5.38 5.38 5.30 5.30 434
2018-04-11 5.35 5.35 5.35 5.35 500
2018-04-10 5.34 5.36 5.34 5.36 1,998
2018-04-09 5.30 5.30 5.30 5.30 1,500
2018-04-06 5.30 5.30 5.30 5.30 4,500
2018-04-05 5.26 5.26 5.26 5.26 4,500
2018-04-03 5.35 5.35 5.26 5.26 2,040
2018-03-29 5.27 5.27 5.27 5.27 1,000
2018-03-28 5.20 5.20 5.20 5.20 575
2018-03-16 5.32 5.32 5.21 5.23 3,027
2018-03-15 5.24 5.24 5.24 5.24 200
2018-03-13 5.15 5.24 5.15 5.17 1,400
2018-03-09 5.11 5.11 5.11 5.11 200
2018-02-23 5.40 5.40 5.40 5.40 100
2018-02-16 5.35 5.35 5.35 5.35 100
2018-02-15 5.30 5.30 5.30 5.30 901
2018-02-14 5.21 5.21 5.21 5.21 5
2018-02-13 5.55 5.55 5.34 5.47 1,598
2018-02-12 5.60 5.60 5.60 5.60 200
2018-02-09 5.76 6.00 5.76 5.88 400
2018-02-08 5.94 6.00 5.94 6.00 600
2018-01-30 5.04 5.04 5.04 5.04 200

» 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.