ATL

Atlantia Historical Data

ATL Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 22.72 -0.06 -0.26% 22.78 22.81 22.72 1,149,520
Aug 04 2022 22.78 0.01 0.04% 22.78 22.79 22.74 814,635
Aug 03 2022 22.77 0.02 0.09% 22.70 22.78 22.70 998,362
Aug 02 2022 22.75 0.11 0.49% 22.63 22.75 22.61 1,684,478
Aug 01 2022 22.64 0.07 0.31% 22.55 22.71 22.55 1,187,035
Jul 29 2022 22.57 -0.03 -0.13% 22.61 22.64 22.53 1,412,205
Jul 28 2022 22.60 -0.01 -0.04% 22.62 22.62 22.51 1,253,628
Jul 27 2022 22.61 0.01 0.04% 22.57 22.61 22.53 1,139,137
Jul 26 2022 22.60 0.14 0.62% 22.43 22.62 22.43 1,336,282
Jul 25 2022 22.46 -0.08 -0.35% 22.51 22.58 22.39 1,885,349
Jul 22 2022 22.54 0.03 0.13% 22.50 22.62 22.50 1,148,936
Jul 21 2022 22.51 0.06 0.27% 22.37 22.51 22.36 2,113,258
Jul 20 2022 22.45 -0.03 -0.13% 22.49 22.49 22.35 2,143,817
Jul 19 2022 22.48 0.12 0.54% 22.32 22.57 22.32 1,799,268
Jul 18 2022 22.36 0.06 0.27% 22.32 22.36 22.27 1,336,003
Jul 15 2022 22.30 0.01 0.04% 22.33 22.35 22.28 2,023,324
Jul 14 2022 22.29 -0.15 -0.67% 22.40 22.45 22.26 3,570,788
Jul 13 2022 22.44 -0.02 -0.09% 22.45 22.49 22.41 1,500,924
Jul 12 2022 22.46 0.10 0.45% 22.30 22.46 22.30 778,231
Jul 11 2022 22.36 0.05 0.22% 22.28 22.40 22.28 1,135,097
Jul 08 2022 22.31 -0.03 -0.13% 22.29 22.37 22.26 1,651,658
Jul 07 2022 22.34 0.10 0.45% 22.31 22.38 22.31 2,163,719
Jul 06 2022 22.24 -0.08 -0.36% 22.39 22.40 22.24 2,153,609
Jul 05 2022 22.32 -0.10 -0.45% 22.42 22.45 22.32 2,168,188
Jul 04 2022 22.42 0.00 0.0% 22.42 22.50 22.39 1,531,181
Jul 01 2022 22.42 0.04 0.18% 22.35 22.43 22.33 1,615,691
Jun 30 2022 22.38 -0.02 -0.09% 22.35 22.43 22.35 2,316,571
Jun 29 2022 22.40 -0.08 -0.36% 22.39 22.48 22.38 1,048,448
Jun 28 2022 22.48 0.24 1.08% 22.28 22.48 22.25 1,851,369
Jun 27 2022 22.24 0.04 0.18% 22.20 22.30 22.12 1,695,564
Jun 24 2022 22.20 0.23 1.05% 22.15 22.34 22.12 3,237,133
Jun 23 2022 21.97 -0.21 -0.95% 22.21 22.24 21.73 3,671,236
Jun 22 2022 22.18 -0.13 -0.58% 22.25 22.29 22.17 2,302,825
Jun 21 2022 22.31 -0.14 -0.62% 22.40 22.43 22.30 1,258,802
Jun 20 2022 22.45 0.26 1.17% 22.19 22.45 22.19 1,380,282
Jun 17 2022 22.19 0.04 0.18% 22.15 22.28 22.06 4,779,952
Jun 16 2022 22.15 -0.15 -0.67% 22.29 22.35 22.15 3,031,702
Jun 15 2022 22.30 0.07 0.31% 22.29 22.39 22.22 2,059,579
Jun 14 2022 22.23 -0.18 -0.8% 22.46 22.48 22.23 3,487,938
Jun 13 2022 22.41 -0.10 -0.44% 22.51 22.55 22.41 3,837,757
Jun 10 2022 22.51 -0.06 -0.27% 22.57 22.59 22.51 3,688,396
Jun 09 2022 22.57 -0.02 -0.09% 22.58 22.61 22.55 2,134,357
Jun 08 2022 22.59 -0.01 -0.04% 22.58 22.60 22.57 1,510,311
Jun 07 2022 22.60 0.04 0.18% 22.58 22.61 22.56 1,988,960
Jun 06 2022 22.56 -0.02 -0.09% 22.60 22.61 22.55 2,544,083
Jun 03 2022 22.58 -0.03 -0.13% 22.61 22.63 22.55 1,218,529
Jun 02 2022 22.61 0.06 0.27% 22.58 22.62 22.54 1,296,478
Jun 01 2022 22.55 -0.02 -0.09% 22.55 22.62 22.50 2,040,751
May 31 2022 22.57 0.00 0.0% 22.56 22.59 22.49 4,338,255
May 30 2022 22.57 -0.05 -0.22% 22.60 22.69 22.55 1,073,897
May 27 2022 22.62 0.12 0.53% 22.50 22.63 22.49 2,172,015
May 26 2022 22.50 -0.04 -0.18% 22.55 22.59 22.50 2,482,372
May 25 2022 22.54 0.01 0.04% 22.52 22.56 22.47 1,865,973
May 24 2022 22.53 0.07 0.31% 22.40 22.55 22.39 2,484,538
May 23 2022 22.46 -0.48 -2.09% 22.40 22.49 22.31 3,301,996
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


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.

Log in to InvestorsHub
Register Now