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 (%)
Jul 30, 2021 9.041 9.041 8.990 9.005 6,832 -0.01(-0.11%)
Jul 29, 2021 9.025 9.040 9.015 9.015 11,810 +0.07(+0.78%)
Jul 28, 2021 8.905 8.945 8.900 8.945 26,256 +0.05(+0.62%)
Jul 27, 2021 8.880 8.890 8.870 8.890 15,266 -0.01(-0.11%)
Jul 26, 2021 8.890 8.915 8.890 8.900 6,389 +0.04(+0.45%)
Jul 23, 2021 8.770 8.890 8.770 8.860 3,130 +0.14(+1.61%)
Jul 22, 2021 8.740 8.745 8.720 8.720 1,633 +0.17(+1.99%)
Jul 21, 2021 8.510 8.560 8.510 8.550 13,522 +0.10(+1.12%)
Jul 20, 2021 8.450 8.465 8.420 8.455 34,130 -0.10(-1.11%)
Jul 19, 2021 8.580 8.600 8.540 8.550 12,669 -0.16(-1.84%)
Jul 16, 2021 8.690 8.745 8.690 8.710 7,239 -0.03(-0.34%)
Jul 15, 2021 8.780 8.790 8.740 8.740 7,369 -0.18(-2.02%)
Jul 14, 2021 8.937 8.945 8.920 8.920 11,977 +0.00(+0.00%)
Jul 13, 2021 8.970 8.970 8.920 8.920 7,015 -0.19(-2.09%)
Jul 12, 2021 9.107 9.155 9.100 9.110 3,938 -0.01(-0.05%)
Jul 09, 2021 9.140 9.140 9.100 9.115 2,937 +0.14(+1.62%)
Jul 08, 2021 8.980 9.000 8.950 8.970 21,369 -0.26(-2.87%)
Jul 07, 2021 9.280 9.280 9.210 9.235 7,365 +0.00(+0.05%)
Jul 06, 2021 9.300 9.300 9.230 9.230 4,588 -0.01(-0.14%)
Jul 02, 2021 9.210 9.245 9.210 9.243 14,473 +0.12(+1.35%)
Jul 01, 2021 9.130 9.140 9.110 9.120 6,757 +0.13(+1.45%)
Jun 30, 2021 8.960 9.000 8.960 8.990 5,688 -0.04(-0.44%)
Jun 29, 2021 9.040 9.060 9.000 9.030 8,050 -0.11(-1.20%)
Jun 28, 2021 9.225 9.225 9.140 9.140 1,889 -0.10(-1.08%)
Jun 25, 2021 9.400 9.400 9.210 9.240 3,541 -0.12(-1.33%)
Jun 24, 2021 9.414 9.414 9.350 9.365 7,325 +0.21(+2.35%)
Jun 23, 2021 9.200 9.220 9.145 9.150 3,664 -0.16(-1.72%)
Jun 22, 2021 9.430 9.430 9.310 9.310 2,981 -0.20(-2.10%)
Jun 21, 2021 9.490 9.530 9.490 9.510 13,493 +0.17(+1.82%)
Jun 18, 2021 9.380 9.400 9.340 9.340 2,138 -0.23(-2.40%)
Jun 17, 2021 9.500 9.570 9.500 9.570 10,188 -0.09(-0.93%)
Jun 16, 2021 9.810 9.810 9.660 9.660 1,762 -0.16(-1.68%)
Jun 15, 2021 9.750 9.840 9.750 9.825 2,380 +0.34(+3.58%)
Jun 14, 2021 9.540 9.545 9.470 9.485 2,313 -0.01(-0.05%)
Jun 11, 2021 9.490 9.490 9.460 9.490 4,140 -0.06(-0.63%)
Jun 10, 2021 9.560 9.570 9.550 9.550 2,354 +0.02(+0.21%)
Jun 09, 2021 9.540 9.540 9.530 9.530 4,564 +0.00(+0.00%)
Jun 08, 2021 9.560 9.570 9.530 9.530 1,646 -0.05(-0.52%)
Jun 07, 2021 9.520 9.595 9.520 9.580 5,399 +0.16(+1.70%)
Jun 04, 2021 9.500 9.500 9.380 9.420 3,982 -0.09(-0.95%)
Jun 03, 2021 9.510 9.520 9.360 9.510 17,746 -0.17(-1.76%)
Jun 02, 2021 9.710 9.710 9.680 9.680 5,711 -0.09(-0.92%)
Jun 01, 2021 9.770 9.770 9.770 9.770 454 +0.31(+3.28%)
May 28, 2021 9.420 9.485 9.420 9.460 3,167 +0.11(+1.18%)
May 27, 2021 9.190 9.370 9.190 9.350 7,703 +0.07(+0.75%)
May 26, 2021 9.363 9.363 9.280 9.280 8,923 -0.07(-0.75%)
May 25, 2021 9.370 9.370 9.310 9.350 6,138 -0.09(-0.90%)
May 24, 2021 9.427 9.435 9.340 9.435 10,273 +0.11(+1.13%)
May 21, 2021 9.330 9.330 9.330 9.330 205 -0.02(-0.21%)
May 20, 2021 9.260 9.360 9.260 9.350 3,018 +0.05(+0.54%)
May 19, 2021 9.300 9.300 9.300 9.300 579 -0.08(-0.91%)
May 18, 2021 9.400 9.400 9.375 9.385 2,656 -0.02(-0.16%)
May 17, 2021 9.405 9.415 9.400 9.400 3,756 -0.20(-2.03%)
May 14, 2021 9.480 9.610 9.480 9.595 9,801 +0.07(+0.73%)
May 13, 2021 9.590 9.630 9.520 9.525 9,421 +0.03(+0.26%)
May 12, 2021 9.580 9.580 9.500 9.500 2,776 -0.29(-2.96%)
May 11, 2021 9.720 9.790 9.700 9.790 8,052 +0.06(+0.59%)
May 10, 2021 9.775 9.775 9.720 9.732 5,043 -0.12(-1.19%)
May 07, 2021 9.830 9.870 9.830 9.850 4,276 +0.13(+1.34%)
May 06, 2021 9.760 9.870 9.710 9.720 8,378 -0.06(-0.66%)
May 05, 2021 9.745 9.880 9.700 9.785 4,300 +0.19(+1.93%)
May 04, 2021 9.605 9.630 9.600 9.600 2,193 -0.22(-2.24%)
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.