Schroder Asian Total Return Investment Company Plc Historical Data - ATR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Schroder Asian Total Return Investment Company Plc (ATR)
Schroder Asian Total Return Investment Company Plc (ATR) Historical

Schroder Asian Total Return Investment Company Plc (ATR)

428.00

-1.00

( -0.23% )

Updated: 03:04:02

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-19	-4.25055928412	447	447	426	130075	435.52990505	DE
4	-24	-5.30973451327	452	460	426	168586	448.38578948	DE
12	6	1.42180094787	422	460	418	191168	437.0477041	DE
26	32	8.08080808081	396	460	387	152919	425.96948034	DE
52	14	3.38164251208	414	460	384	140862	417.6574695	DE
156	-92	-17.6923076923	520	528	366.5	143271	440.95086575	DE
260	59	15.9891598916	369	550	244	152317	426.81842778	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	429	-5	-1.15	434	434	429	144993
1713371400	434	2	0.46	434	434	434	103324
1713285000	432	-10	-2.26	438	438	431	163272
1713198600	442	-3	-0.67	441	445	440	193375
1712939400	445	1	0.23	447	447	441	45411
1712853000	444	-10	-2.20	448	450	444	63188
1712766600	454	0	0.00	456	456	454	74192
1712680200	454	-2	-0.44	453	456	450	102309
1712593800	456	5	1.11	451	458	451	254168
1712334600	451	-3	-0.66	446	458	446	304484
1712248200	454	0	0.00	453	454	453	134415
1712161800	454	-6	-1.30	460	460	451	152628
1712075400	460	10	2.22	454	460	454	170631
1711647000	450	2	0.45	448	450	448	209978
1711560600	448	-1	-0.22	445	450	441	184084
1711474200	449	-1	-0.22	447	452	441	130082
1711387800	450	0	0.00	450	452	450	512818
1711128600	450	7	1.58	452	452	445	91189
1711042200	443	-2	-0.45	450	452	443	107485
1710955800	445	1	0.23	447	447	441	235129
1710869400	444	-2	-0.45	446	446	444	73614
1710783000	446	4	0.90	444	446	443	119266
1710523800	442	-8	-1.78	450	450	442	126668
1710437400	450	0	0.00	450	450	448	138436
1710351000	450	3	0.67	450	450	447	199511
1710264600	447	3	0.68	446	451	446	135121
1710178200	444	0	0.00	442	445	441	145861
1709919000	444	3	0.68	440	446	440	145603
1709832600	441	1	0.23	441	444	440	257929
1709746200	440	3	0.69	439	442	439	435164
1709659800	437	1	0.23	430	439	430	181236
1709573400	436	4	0.93	432	438	432	302294
1709314200	432	2	0.47	429	432	429	394451
1709227800	430	1	0.23	429	430	427	105479
1709141400	429	-2	-0.46	426	429	426	234396
1709055000	431	-2	-0.46	433	433	430	75408
1708968600	433	2	0.46	433	433	431	448420
1708709400	431	0	0.00	427	433	427	209918
1708623000	431	0	0.00	432	434	430	529386
1708536600	431	1	0.23	428	432	428	113826
1708450200	430	-2	-0.46	432	433	429	321467
1708363800	432	-2	-0.46	437	437	432	73455
1708104600	434	7	1.64	434	435	434	96657
1708018200	427	0	0.00	429	433	427	102664
1707931800	427	5	1.18	427	431	426	103005
1707845400	422	-3	-0.71	424	426	420	355265
1707759000	425	-4	-0.93	428	428	423	290526
1707499800	429	-1	-0.23	428	429	428	155207
1707413400	430	-4	-0.92	430	431	430	79307
1707327000	434	0	0.00	431	434	431	141486
1707240600	434	7	1.64	431	435	431	187549
1707154200	427	4	0.95	423	427	423	136021
1706895000	423	3	0.71	422	424	418	137548
1706808600	420	-2	-0.47	419	422	419	132469
1706722200	422	-1	-0.24	418	422	418	173415
1706635800	423	0	0.00	424	424	419	61524
1706549400	423	0	0.00	422	424	422	109055
1706290200	423	3	0.71	422	423	421	682007
1706203800	420	-1	-0.24	421	422	419	124886
1706117400	421	5	1.20	420	422	418	66858
1706031000	416	3.5	0.85	412	418	412	150466
1705944600	412.5	2.5	0.61	412.5	412.5	412.5	171863
1705685400	410	3	0.74	411	415	410	184247

Schroder Asian Total Ret...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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