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

Atlantia Spa ADR (OP: ATASY )

11.91 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 (%)
Apr 30, 2020 7.880 8.210 7.840 8.038 99,325 +0.01(+0.10%)
Apr 29, 2020 7.875 8.190 7.875 8.030 36,071 +0.32(+4.15%)
Apr 28, 2020 7.800 8.070 7.710 7.710 255,953 +0.17(+2.25%)
Apr 27, 2020 7.390 7.560 7.350 7.540 53,592 +0.00(+0.00%)
Apr 24, 2020 7.460 7.540 7.426 7.540 17,000 +0.17(+2.31%)
Apr 23, 2020 7.460 7.580 7.370 7.370 83,239 +0.38(+5.44%)
Apr 22, 2020 6.985 7.070 6.904 6.990 88,691 +0.03(+0.43%)
Apr 21, 2020 7.066 7.066 6.935 6.960 127,707 -0.04(-0.57%)
Apr 20, 2020 6.860 7.175 6.790 7.000 122,861 +0.12(+1.74%)
Apr 17, 2020 6.800 6.880 6.765 6.880 27,400 +0.52(+8.18%)
Apr 16, 2020 6.530 6.554 6.318 6.360 65,325 -0.19(-2.90%)
Apr 15, 2020 6.800 6.810 6.550 6.550 60,715 -0.72(-9.90%)
Apr 14, 2020 7.200 7.330 7.185 7.270 339,004 +0.21(+2.95%)
Apr 13, 2020 6.930 7.250 6.870 7.062 64,508 -0.05(-0.68%)
Apr 09, 2020 6.880 7.300 6.880 7.110 602,300 +0.24(+3.49%)
Apr 08, 2020 6.960 6.960 6.710 6.870 77,427 +0.17(+2.54%)
Apr 07, 2020 7.198 7.198 6.700 6.700 154,973 -0.54(-7.46%)
Apr 06, 2020 7.190 7.240 7.110 7.240 153,892 +0.19(+2.69%)
Apr 03, 2020 7.250 7.310 6.930 7.050 164,700 +0.17(+2.47%)
Apr 02, 2020 6.460 7.020 6.460 6.880 88,197 +0.46(+7.10%)
Apr 01, 2020 6.540 6.650 6.400 6.424 76,507 +0.07(+1.17%)
Mar 31, 2020 6.140 6.400 6.140 6.350 294,382 +0.44(+7.45%)
Mar 30, 2020 5.870 5.930 5.810 5.910 214,495 -0.41(-6.49%)
Mar 27, 2020 6.375 6.520 6.190 6.320 71,500 -0.19(-2.92%)
Mar 26, 2020 6.260 6.680 6.260 6.510 47,501 +0.27(+4.33%)
Mar 25, 2020 6.100 6.460 6.060 6.240 64,963 -0.02(-0.40%)
Mar 24, 2020 6.520 6.636 6.190 6.265 215,813 +0.25(+4.24%)
Mar 23, 2020 6.140 6.310 6.000 6.010 79,660 -0.30(-4.75%)
Mar 20, 2020 5.875 6.500 5.875 6.310 114,300 +0.79(+14.31%)
Mar 19, 2020 5.180 5.590 5.170 5.520 152,173 +0.19(+3.56%)
Mar 18, 2020 5.420 5.490 5.040 5.330 128,378 -0.30(-5.33%)
Mar 17, 2020 5.400 5.840 5.380 5.630 224,220 +0.26(+4.84%)
Mar 16, 2020 5.290 5.864 5.290 5.370 143,526 -1.06(-16.49%)
Mar 13, 2020 6.620 6.620 5.962 6.430 133,400 +0.39(+6.55%)
Mar 12, 2020 6.390 6.580 5.920 6.035 447,715 -1.62(-21.11%)
Mar 11, 2020 7.670 7.810 7.582 7.650 203,558 -0.56(-6.82%)
Mar 10, 2020 8.380 8.380 7.880 8.210 187,955 -0.31(-3.64%)
Mar 09, 2020 8.480 9.170 8.430 8.520 152,311 -1.53(-15.22%)
Mar 06, 2020 9.880 10.08 9.870 10.05 69,200 -0.31(-2.99%)
Mar 05, 2020 10.42 10.55 10.32 10.36 282,882 -0.59(-5.39%)
Mar 04, 2020 10.44 10.95 10.41 10.95 55,976 +0.62(+6.00%)
Mar 03, 2020 10.35 10.51 10.26 10.33 206,947 -0.24(-2.27%)
Mar 02, 2020 10.49 10.61 10.38 10.57 79,830 -0.09(-0.84%)
Feb 28, 2020 10.46 10.74 10.36 10.66 145,600 -0.39(-3.53%)
Feb 27, 2020 10.98 11.34 10.96 11.05 40,927 -0.19(-1.69%)
Feb 26, 2020 11.29 11.38 11.15 11.24 33,203 +0.02(+0.18%)
Feb 25, 2020 11.29 11.29 11.07 11.22 56,719 -0.08(-0.71%)
Feb 24, 2020 11.28 11.49 11.28 11.30 9,613 -0.70(-5.83%)
Feb 21, 2020 11.90 12.00 11.83 12.00 26,400 +0.08(+0.67%)
Feb 20, 2020 11.84 11.94 11.80 11.92 13,605 -0.31(-2.53%)
Feb 19, 2020 12.22 12.24 12.16 12.23 16,506 -0.04(-0.37%)
Feb 18, 2020 12.25 12.33 12.22 12.28 10,034 -0.08(-0.69%)
Feb 14, 2020 12.50 12.50 12.25 12.36 17,600 +0.08(+0.69%)
Feb 13, 2020 12.18 12.35 12.18 12.28 13,134 +0.08(+0.61%)
Feb 12, 2020 12.27 12.31 12.18 12.20 33,501 -0.18(-1.45%)
Feb 11, 2020 12.33 12.41 12.33 12.38 9,622 -0.09(-0.72%)
Feb 10, 2020 12.34 12.50 12.34 12.47 8,757 +0.08(+0.61%)
Feb 07, 2020 12.55 12.55 12.39 12.39 8,400 -0.16(-1.24%)
Feb 06, 2020 12.54 12.55 12.47 12.55 11,174 -0.07(-0.59%)
Feb 05, 2020 12.57 12.68 12.51 12.62 28,968 -0.07(-0.53%)
Feb 04, 2020 12.59 12.70 12.59 12.69 26,159 +0.49(+3.99%)
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.