ATL

Atlantia Historical Data

ATL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 22.94 0.07 0.31% 22.90 22.96 22.88 2,777,930
May 19 2022 22.87 -0.01 -0.04% 22.86 22.90 22.85 2,533,642
May 18 2022 22.88 -0.01 -0.04% 22.89 22.93 22.87 2,036,584
May 17 2022 22.89 -0.03 -0.13% 22.94 22.94 22.87 1,881,032
May 16 2022 22.92 0.05 0.22% 22.87 22.92 22.84 1,508,428
May 13 2022 22.87 0.13 0.57% 22.79 22.89 22.77 1,936,733
May 12 2022 22.74 -0.11 -0.48% 22.85 22.89 22.74 3,909,687
May 11 2022 22.85 -0.04 -0.17% 22.88 22.93 22.84 3,800,272
May 10 2022 22.89 0.00 0.0% 22.90 22.92 22.86 2,837,652
May 09 2022 22.89 0.04 0.18% 22.86 22.92 22.86 3,549,877
May 06 2022 22.85 -0.05 -0.22% 22.89 22.90 22.85 4,198,407
May 05 2022 22.90 0.05 0.22% 22.88 22.91 22.84 3,454,707
May 04 2022 22.85 0.00 0.0% 22.87 22.89 22.84 3,309,449
May 03 2022 22.85 -0.03 -0.13% 22.87 22.87 22.82 4,306,940
May 02 2022 22.88 0.05 0.22% 22.82 22.88 22.73 7,362,927
Apr 29 2022 22.83 -0.10 -0.44% 22.86 22.88 22.82 5,912,094
Apr 28 2022 22.93 0.00 0.0% 22.93 22.93 22.93 0.00
Apr 27 2022 22.93 0.03 0.13% 22.88 22.96 22.82 5,315,745
Apr 26 2022 22.90 0.13 0.57% 22.80 22.90 22.76 7,145,518
Apr 25 2022 22.77 -0.02 -0.09% 22.78 22.81 22.74 7,282,034
Apr 22 2022 22.79 0.00 0.0% 22.78 22.87 22.75 10,170,670
Apr 21 2022 22.79 0.01 0.04% 22.81 22.85 22.77 6,572,494
Apr 20 2022 22.78 0.00 0.0% 22.80 22.86 22.77 6,778,484
Apr 19 2022 22.78 -0.05 -0.22% 22.83 22.90 22.63 9,743,636
Apr 18 2022 22.83 0.00 0.0% 22.83 22.83 22.83 0.00
Apr 15 2022 22.83 0.00 0.0% 22.83 22.83 22.83 0.00
Apr 14 2022 22.83 0.94 4.29% 23.11 23.15 22.71 27,082,763
Apr 13 2022 21.89 0.17 0.78% 21.85 21.97 21.69 4,315,951
Apr 12 2022 21.72 -0.11 -0.5% 21.83 21.95 21.52 5,712,371
Apr 11 2022 21.83 -0.24 -1.09% 21.77 22.50 21.25 6,939,746
Apr 08 2022 22.07 1.77 8.72% 21.00 22.07 20.83 7,074,837
Apr 07 2022 20.30 1.31 6.87% 20.98 21.26 20.16 9,724,023
Apr 06 2022 18.995 0.46 2.45% 18.49 20.20 17.755 6,180,606
Apr 05 2022 18.54 -0.09 -0.46% 18.67 18.705 18.33 1,910,381
Apr 04 2022 18.625 -0.07 -0.37% 18.70 18.735 18.33 1,405,412
Apr 01 2022 18.695 -0.21 -1.08% 18.925 18.97 18.57 1,391,126
Mar 31 2022 18.90 -0.03 -0.16% 18.93 19.115 18.795 3,761,195
Mar 30 2022 18.93 -0.07 -0.37% 18.855 18.93 18.65 1,584,002
Mar 29 2022 19.00 0.50 2.7% 18.60 19.00 18.455 2,660,776
Mar 28 2022 18.50 -0.10 -0.54% 18.60 18.66 18.41 2,348,792
Mar 25 2022 18.60 0.24 1.31% 18.45 18.69 18.38 2,668,676
Mar 24 2022 18.36 0.18 0.96% 18.00 18.36 17.74 2,555,470
Mar 23 2022 18.185 0.11 0.61% 18.045 18.28 17.85 2,948,718
Mar 22 2022 18.075 0.56 3.17% 17.60 18.075 17.595 2,794,166
Mar 21 2022 17.52 -0.30 -1.68% 17.765 17.975 17.52 1,710,917
Mar 18 2022 17.82 0.62 3.6% 17.315 17.82 17.195 5,716,649
Mar 17 2022 17.20 0.35 2.08% 16.83 17.30 16.775 3,081,931
Mar 16 2022 16.85 0.16 0.93% 17.00 17.02 16.715 1,804,692
Mar 15 2022 16.695 0.48 2.96% 16.10 16.70 16.00 1,619,223
Mar 14 2022 16.215 0.22 1.38% 16.02 16.36 16.02 1,249,646
Mar 11 2022 15.995 -0.04 -0.22% 16.46 16.555 15.95 2,253,754
Mar 10 2022 16.03 -0.17 -1.05% 16.185 16.30 15.885 1,333,413
Mar 09 2022 16.20 0.79 5.13% 15.51 16.225 15.45 2,229,299
Mar 08 2022 15.41 0.14 0.92% 15.155 15.855 15.09 2,319,663
Mar 07 2022 15.27 -0.24 -1.55% 15.305 15.615 14.54 2,367,708
Mar 04 2022 15.51 -0.36 -2.24% 15.645 15.84 15.435 2,265,714
Mar 03 2022 15.865 -0.06 -0.35% 15.965 16.24 15.865 1,032,593
Mar 02 2022 15.92 0.05 0.35% 15.775 16.03 15.565 1,348,329
Mar 01 2022 15.865 -0.55 -3.32% 16.40 16.53 15.865 1,084,049
Feb 28 2022 16.41 -0.15 -0.88% 16.295 16.505 16.085 2,493,374
Feb 25 2022 16.555 0.74 4.71% 15.865 16.555 15.83 1,541,689
Feb 24 2022 15.81 -0.46 -2.86% 15.79 16.165 15.66 1,762,495
Feb 23 2022 16.275 -0.21 -1.27% 16.54 16.685 16.27 765,688
Feb 22 2022 16.485 -0.05 -0.27% 16.285 16.585 16.15 1,160,417
Feb 21 2022 16.53 -0.01 -0.06% 16.55 16.715 16.49 789,657
Feb 18 2022 16.54 -0.26 -1.52% 16.84 16.895 16.495 938,924
Your Recent History
BIT
ATL
Atlantia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220522 23:30:29