Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantia Spa ADR (OP: ATASY )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.01 10.01 9.915 9.915 1,718 +0.11(+1.12%)
Dec 30, 2021 9.832 9.835 9.805 9.805 1,350 -0.12(-1.16%)
Dec 29, 2021 9.920 9.920 9.900 9.920 1,741 -0.06(-0.60%)
Dec 28, 2021 9.920 9.990 9.920 9.980 4,459 +0.09(+0.91%)
Dec 27, 2021 9.810 9.890 9.810 9.890 24,161 +0.19(+1.96%)
Dec 23, 2021 9.640 9.740 9.640 9.700 9,928 +0.06(+0.62%)
Dec 22, 2021 9.590 9.650 9.560 9.640 15,290 +0.08(+0.84%)
Dec 21, 2021 9.480 9.560 9.480 9.560 5,741 +0.00(+0.00%)
Dec 20, 2021 9.560 9.572 9.560 9.560 2,126 -0.12(-1.24%)
Dec 17, 2021 9.710 9.710 9.680 9.680 2,173 +0.06(+0.62%)
Dec 16, 2021 9.640 9.640 9.620 9.620 1,494 +0.04(+0.41%)
Dec 15, 2021 9.546 9.581 9.510 9.581 4,999 +0.08(+0.85%)
Dec 14, 2021 9.470 9.505 9.460 9.500 13,860 +0.00(+0.00%)
Dec 13, 2021 9.485 9.500 9.485 9.500 5,116 -0.05(-0.52%)
Dec 10, 2021 9.560 9.560 9.540 9.550 1,272 +0.03(+0.32%)
Dec 09, 2021 9.470 9.535 9.470 9.520 1,467 +0.00(+0.00%)
Dec 08, 2021 9.518 9.535 9.510 9.520 4,240 +0.20(+2.15%)
Dec 07, 2021 9.210 9.350 9.210 9.320 7,746 +0.09(+0.98%)
Dec 06, 2021 9.245 9.245 9.225 9.230 2,467 +0.18(+1.99%)
Dec 03, 2021 9.080 9.090 9.030 9.050 7,961 -0.10(-1.09%)
Dec 02, 2021 9.290 9.290 9.125 9.150 2,665 +0.09(+0.99%)
Dec 01, 2021 9.220 9.240 9.060 9.060 11,747 -0.04(-0.44%)
Nov 30, 2021 9.140 9.070 9.031 9.100 21,159 +0.03(+0.33%)
Nov 29, 2021 9.100 9.115 9.040 9.070 3,546 +0.04(+0.44%)
Nov 26, 2021 9.050 9.050 9.030 9.030 396 -0.36(-3.83%)
Nov 24, 2021 9.380 9.400 9.380 9.390 2,684 +0.05(+0.59%)
Nov 23, 2021 9.340 9.360 9.290 9.335 7,354 +0.11(+1.14%)
Nov 22, 2021 9.250 9.250 9.230 9.230 1,673 -0.12(-1.23%)
Nov 19, 2021 9.350 9.430 9.345 9.345 878 -0.27(-2.86%)
Nov 18, 2021 9.590 9.630 9.620 9.620 8,646 -0.03(-0.31%)
Nov 17, 2021 9.660 9.660 9.620 9.650 3,472 -0.07(-0.72%)
Nov 16, 2021 9.740 9.740 9.720 9.720 1,571 -0.13(-1.32%)
Nov 15, 2021 9.870 9.870 9.850 9.850 962 +0.04(+0.41%)
Nov 12, 2021 9.830 9.830 9.810 9.810 429 +0.07(+0.72%)
Nov 11, 2021 9.740 9.740 9.740 9.740 197 +0.04(+0.41%)
Nov 10, 2021 9.770 9.700 27,215 -0.17(-1.72%)
Nov 09, 2021 9.890 9.895 9.830 9.870 10,791 -0.14(-1.40%)
Nov 08, 2021 10.07 10.07 10.01 10.01 7,200 +0.27(+2.77%)
Nov 04, 2021 9.740 9.740 9.740 237 -0.07(-0.71%)
Nov 03, 2021 9.780 9.810 9.780 9.810 909 -0.02(-0.20%)
Nov 02, 2021 9.790 9.855 9.785 9.830 4,286 +0.04(+0.41%)
Nov 01, 2021 9.710 9.790 9.710 9.790 1,776 +0.18(+1.87%)
Oct 29, 2021 9.592 9.610 9.592 9.610 1,322 +0.08(+0.84%)
Oct 28, 2021 9.530 9.530 9.510 9.530 1,703 +0.09(+1.01%)
Oct 27, 2021 9.380 9.435 9.380 9.435 1,078 +0.04(+0.37%)
Oct 26, 2021 9.403 9.382 9.400 2,676 +0.05(+0.53%)
Oct 25, 2021 9.355 9.355 9.350 9.350 869 -0.04(-0.48%)
Oct 22, 2021 9.410 9.410 9.395 9.395 1,810 +0.01(+0.11%)
Oct 21, 2021 9.470 9.470 9.385 9.385 2,094 -0.03(-0.27%)
Oct 20, 2021 9.320 9.410 9.310 9.410 3,671 +0.15(+1.62%)
Oct 19, 2021 9.250 9.260 9.250 9.260 1,586 +0.03(+0.33%)
Oct 18, 2021 9.190 9.230 9.190 9.230 645 -0.08(-0.86%)
Oct 15, 2021 9.330 9.330 9.305 9.310 3,036 -0.19(-2.00%)
Oct 14, 2021 9.380 9.500 9.380 9.500 3,837 +0.32(+3.49%)
Oct 13, 2021 9.120 9.195 9.120 9.180 7,478 -0.12(-1.29%)
Oct 08, 2021 9.300 9.300 9.300 139 -0.06(-0.64%)
Oct 07, 2021 9.390 9.410 9.360 9.360 8,400 +0.04(+0.43%)
Oct 06, 2021 9.190 9.320 9.190 9.320 6,500 -0.19(-2.00%)
Oct 05, 2021 9.540 9.540 9.510 9.510 382 +0.11(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.