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, 2021 9.743 9.760 9.620 9.760 5,700 +0.02(+0.21%)
Apr 29, 2021 9.735 9.770 9.730 9.740 5,382 -0.06(-0.61%)
Apr 28, 2021 9.780 9.800 9.755 9.800 20,172 -0.07(-0.71%)
Apr 27, 2021 9.880 9.910 9.860 9.870 12,542 -0.14(-1.35%)
Apr 26, 2021 10.01 10.02 9.995 10.01 3,106 +0.18(+1.78%)
Apr 23, 2021 9.760 9.835 9.760 9.830 7,300 +0.11(+1.13%)
Apr 22, 2021 9.550 9.770 9.550 9.720 8,966 +0.00(+0.00%)
Apr 21, 2021 9.635 9.740 9.635 9.720 11,689 +0.00(+0.00%)
Apr 20, 2021 9.790 9.790 9.680 9.720 5,104 -0.19(-1.92%)
Apr 19, 2021 9.990 9.990 9.890 9.910 7,594 +0.14(+1.43%)
Apr 16, 2021 9.780 9.800 9.755 9.770 9,100 +0.09(+0.93%)
Apr 15, 2021 9.645 9.680 9.645 9.680 3,053 -0.05(-0.51%)
Apr 14, 2021 9.745 9.760 9.690 9.730 9,992 -0.05(-0.51%)
Apr 13, 2021 9.750 9.780 9.740 9.780 20,204 +0.14(+1.45%)
Apr 12, 2021 9.645 9.645 9.610 9.640 4,754 -0.08(-0.82%)
Apr 09, 2021 9.685 9.730 9.680 9.720 10,000 +0.02(+0.21%)
Apr 08, 2021 9.660 9.700 9.530 9.700 6,832 +0.38(+4.02%)
Apr 07, 2021 9.340 9.350 9.320 9.325 16,590 +0.04(+0.48%)
Apr 06, 2021 9.270 9.320 9.190 9.280 8,163 -0.27(-2.83%)
Apr 05, 2021 9.400 9.660 9.390 9.550 12,804 +0.21(+2.30%)
Apr 01, 2021 9.285 9.335 9.285 9.335 7,500 +0.03(+0.27%)
Mar 31, 2021 9.300 9.330 9.300 9.310 11,649 -0.05(-0.53%)
Mar 30, 2021 9.340 9.370 9.290 9.360 25,293 -0.04(-0.43%)
Mar 29, 2021 9.350 9.480 9.350 9.400 5,449 -0.01(-0.11%)
Mar 26, 2021 9.360 9.410 9.360 9.410 16,400 +0.21(+2.31%)
Mar 25, 2021 9.195 9.370 9.170 9.197 15,411 -0.05(-0.57%)
Mar 24, 2021 9.270 9.300 9.235 9.250 4,868 +0.06(+0.65%)
Mar 23, 2021 9.260 9.300 9.150 9.190 15,243 -0.25(-2.65%)
Mar 22, 2021 9.361 9.510 9.361 9.440 4,043 -0.05(-0.53%)
Mar 19, 2021 9.530 9.620 9.483 9.490 7,600 +0.10(+1.06%)
Mar 18, 2021 9.480 9.500 9.390 9.390 9,068 -0.40(-4.09%)
Mar 17, 2021 9.593 9.790 9.593 9.790 11,085 +0.09(+0.93%)
Mar 16, 2021 9.600 9.720 9.530 9.700 11,662 +0.08(+0.83%)
Mar 15, 2021 9.597 9.630 9.590 9.620 9,045 -0.04(-0.41%)
Mar 12, 2021 9.520 9.660 9.520 9.660 3,100 +0.01(+0.10%)
Mar 11, 2021 9.600 9.650 9.500 9.650 9,123 -0.03(-0.31%)
Mar 10, 2021 9.600 9.680 9.580 9.680 11,875 +0.29(+3.09%)
Mar 09, 2021 9.365 9.430 9.350 9.390 6,612 -0.02(-0.21%)
Mar 08, 2021 9.430 9.434 9.395 9.410 2,206 +0.13(+1.40%)
Mar 05, 2021 9.280 9.300 9.180 9.280 4,100 +0.02(+0.22%)
Mar 04, 2021 9.405 9.405 9.260 9.260 6,044 -0.11(-1.17%)
Mar 03, 2021 9.330 9.370 9.290 9.370 16,062 +0.03(+0.32%)
Mar 02, 2021 9.300 9.440 9.290 9.340 9,030 -0.31(-3.21%)
Mar 01, 2021 9.670 9.680 9.620 9.650 12,223 +0.30(+3.26%)
Feb 26, 2021 9.340 9.423 9.271 9.345 22,000 -0.05(-0.53%)
Feb 25, 2021 9.510 9.520 9.380 9.395 8,294 -0.28(-2.84%)
Feb 24, 2021 9.640 9.670 9.520 9.670 25,896 -0.19(-1.93%)
Feb 23, 2021 9.860 9.900 9.795 9.860 13,953 +0.36(+3.79%)
Feb 22, 2021 9.520 9.560 9.500 9.500 2,003 +0.43(+4.74%)
Feb 19, 2021 9.105 9.105 9.025 9.070 9,900 +0.03(+0.33%)
Feb 18, 2021 9.160 9.160 9.000 9.040 7,630 -0.18(-1.95%)
Feb 17, 2021 9.180 9.220 9.170 9.220 13,846 -0.19(-2.02%)
Feb 16, 2021 9.390 9.410 9.380 9.410 5,091 -0.10(-1.05%)
Feb 12, 2021 9.410 9.510 9.380 9.510 11,500 -0.10(-1.04%)
Feb 11, 2021 9.525 9.610 9.420 9.610 2,070 +0.00(+0.00%)
Feb 10, 2021 9.550 9.625 9.550 9.610 3,284 +0.07(+0.79%)
Feb 09, 2021 9.565 9.565 9.470 9.535 4,118 -0.12(-1.19%)
Feb 08, 2021 9.630 9.650 9.620 9.650 2,605 +0.16(+1.63%)
Feb 05, 2021 9.550 9.550 9.480 9.495 1,600 +0.18(+1.99%)
Feb 04, 2021 9.260 9.330 9.260 9.310 13,095 +0.07(+0.76%)
Feb 03, 2021 9.110 9.255 9.110 9.240 4,099 +0.45(+5.12%)
Feb 02, 2021 8.630 8.790 8.630 8.790 54,523 +0.24(+2.81%)
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.