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 (%)
Sep 30, 2021 9.400 9.400 9.400 148 -0.07(-0.74%)
Sep 29, 2021 9.470 9.490 9.470 9.470 1,151 +0.01(+0.11%)
Sep 28, 2021 9.520 9.520 9.430 9.460 6,801 -0.21(-2.22%)
Sep 27, 2021 9.675 9.675 9.660 9.675 1,410 +0.10(+1.05%)
Sep 24, 2021 9.523 9.574 9.523 9.574 728 -0.05(-0.48%)
Sep 23, 2021 9.600 9.630 9.590 9.620 13,060 +0.17(+1.80%)
Sep 22, 2021 9.500 9.533 9.450 9.450 3,989 +0.07(+0.75%)
Sep 21, 2021 9.390 9.390 9.380 9.380 3,670 +0.18(+1.96%)
Sep 20, 2021 9.170 9.200 9.140 9.200 3,149 -0.09(-0.97%)
Sep 17, 2021 9.250 9.320 9.200 9.290 6,273 +0.19(+2.14%)
Sep 16, 2021 9.070 9.095 9.040 9.095 4,079 -0.07(-0.82%)
Sep 15, 2021 9.168 9.171 9.168 9.170 612 +0.01(+0.11%)
Sep 14, 2021 9.175 9.220 9.160 9.160 6,133 +0.02(+0.22%)
Sep 13, 2021 9.156 9.156 9.129 9.140 3,773 +0.13(+1.44%)
Sep 10, 2021 9.070 9.070 9.010 9.010 1,044 -0.23(-2.49%)
Sep 09, 2021 9.300 9.310 9.230 9.240 1,536 -0.04(-0.43%)
Sep 08, 2021 9.275 9.312 9.275 9.280 6,219 +0.00(+0.00%)
Sep 07, 2021 9.320 9.332 9.280 9.280 2,491 -0.02(-0.25%)
Sep 03, 2021 9.350 9.350 9.303 9.303 415 -0.13(-1.35%)
Sep 02, 2021 9.435 9.440 9.430 9.430 1,757 +0.03(+0.32%)
Sep 01, 2021 9.435 9.435 9.400 9.400 1,283 +0.10(+1.08%)
Aug 31, 2021 9.300 9.320 9.290 9.300 5,382 -0.04(-0.43%)
Aug 30, 2021 9.310 9.340 9.310 9.340 4,047 -0.01(-0.05%)
Aug 27, 2021 9.345 9.360 9.330 9.345 7,074 +0.08(+0.81%)
Aug 26, 2021 9.310 9.310 9.270 9.270 7,899 -0.04(-0.48%)
Aug 25, 2021 9.295 9.315 9.295 9.315 3,027 -0.03(-0.27%)
Aug 24, 2021 9.330 9.354 9.330 9.340 2,124 +0.09(+0.97%)
Aug 23, 2021 9.250 9.250 9.250 9.250 1,609 +0.09(+0.93%)
Aug 20, 2021 9.000 9.165 9.000 9.165 2,282 +0.02(+0.23%)
Aug 19, 2021 9.200 9.200 9.120 9.144 4,657 -0.10(-1.04%)
Aug 18, 2021 9.310 9.320 9.240 9.240 3,198 +0.09(+0.98%)
Aug 17, 2021 9.130 9.190 9.120 9.150 3,242 -0.05(-0.54%)
Aug 16, 2021 9.200 9.220 9.170 9.200 6,419 -0.04(-0.38%)
Aug 13, 2021 9.170 9.235 9.170 9.235 6,847 +0.21(+2.27%)
Aug 12, 2021 9.130 9.130 9.030 9.030 2,882 -0.08(-0.82%)
Aug 11, 2021 8.950 9.120 8.940 9.105 5,982 +0.14(+1.62%)
Aug 10, 2021 8.950 8.960 8.920 8.960 12,338 +0.07(+0.79%)
Aug 09, 2021 8.910 8.910 8.880 8.890 9,683 +0.03(+0.34%)
Aug 06, 2021 8.950 9.060 8.860 8.860 6,748 +0.08(+0.91%)
Aug 05, 2021 8.819 8.819 8.760 8.780 4,496 +0.11(+1.27%)
Aug 04, 2021 8.730 8.730 8.670 8.670 8,981 -0.05(-0.57%)
Aug 03, 2021 8.860 8.870 8.720 8.720 16,692 -0.24(-2.73%)
Aug 02, 2021 9.010 9.010 8.965 8.965 2,231 -0.04(-0.44%)
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%)
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.