ATA Creativity Global Historical Data - ATAI

ATAI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 1.83 0.00 0.0% 1.83 1.83 1.83 0
Oct 18 2019 1.83 0.00 0.0% 1.83 1.83 1.83 0
Oct 17 2019 1.83 0.00 0.0% 1.83 1.83 1.83 0
Oct 16 2019 1.83 -0.07 -3.68% 1.90 1.90 1.75 16,523
Oct 15 2019 1.90 0.24 14.29% 1.71 1.92 1.705 68,813
Oct 14 2019 1.6624 0.10 6.56% 1.59 1.70 1.56 20,193
Oct 11 2019 1.56 -0.05 -3.11% 1.65 1.688 1.56 40,132
Oct 10 2019 1.61 0.06 3.86% 1.52 1.64 1.52 4,130
Oct 09 2019 1.5501 -0.07 -4.31% 1.62 1.6827 1.5501 14,986
Oct 08 2019 1.62 -0.03 -1.82% 1.75 1.75 1.62 10,353
Oct 07 2019 1.65 -0.03 -1.9% 1.63 1.67 1.62 6,301
Oct 04 2019 1.682 0.05 3.26% 1.65 1.6941 1.60 4,254
Oct 03 2019 1.6289 0.03 1.74% 1.62 1.6629 1.62 10,073
Oct 02 2019 1.601 0.09 6.03% 1.51 1.601 1.46 19,526
Oct 01 2019 1.51 -0.13 -7.65% 1.63 1.63 1.50 12,425
Sep 30 2019 1.635 -0.03 -1.76% 1.67 1.69 1.63 10,051
Sep 27 2019 1.6643 -0.07 -3.98% 1.70 1.71 1.6643 10,888
Sep 26 2019 1.7332 0.05 3.17% 1.71 1.75 1.68 8,878
Sep 25 2019 1.68 -0.11 -6.15% 1.85 1.85 1.68 81,086
Sep 24 2019 1.79 -0.07 -3.76% 1.84 1.84 1.78 17,100
Sep 23 2019 1.86 0.06 3.33% 1.91 1.91 1.83 8,482
Sep 20 2019 1.80 0.01 0.56% 1.79 1.8364 1.78 3,978
Sep 19 2019 1.79 -0.01 -0.56% 1.77 1.81 1.77 19,979
Sep 18 2019 1.80 -0.01 -0.55% 1.80 1.8372 1.80 10,058
Sep 17 2019 1.81 0.00 0.0% 1.81 1.8339 1.81 17,483
Sep 16 2019 1.81 -0.04 -2.16% 1.8213 1.8213 1.81 1,154
Sep 13 2019 1.85 -0.01 -0.27% 1.88 1.88 1.81 14,473
Sep 12 2019 1.855 0.01 0.82% 1.82 1.8704 1.82 19,717
Sep 11 2019 1.84 -0.06 -3.16% 1.86 1.875 1.84 8,637
Sep 10 2019 1.90 0.04 2.15% 1.89 1.9065 1.81 31,917
Sep 09 2019 1.86 -0.03 -1.59% 1.89 1.92 1.86 9,855
Sep 06 2019 1.89 -0.04 -1.82% 1.95 1.95 1.8868 16,436
Sep 05 2019 1.925 0.05 2.94% 1.90 1.97 1.88 9,444
Sep 04 2019 1.87 0.00 0.0% 1.87 1.9273 1.87 37,880
Sep 03 2019 1.87 0.01 0.54% 1.86 1.89 1.80 7,017
Sep 02 2019 1.86 0.00 +0.00% 1.92 1.928 1.85 0
Aug 30 2019 1.86 -0.04 -2.11% 1.92 1.928 1.85 23,712
Aug 29 2019 1.90 0.04 2.01% 1.85 2.00 1.8401 20,166
Aug 28 2019 1.8626 0.02 1.23% 1.84 1.91 1.76 31,015
Aug 27 2019 1.84 -0.03 -1.6% 1.85 1.85 1.80 22,067
Aug 26 2019 1.87 -0.02 -1.06% 1.88 1.88 1.68 59,428
Aug 23 2019 1.89 0.00 -0.24% 1.88 1.9864 1.88 13,678
Aug 22 2019 1.8946 0.07 4.1% 1.83 1.99 1.82 103,405
Aug 21 2019 1.82 -0.02 -1.09% 1.84 1.85 1.80 81,726
Aug 20 2019 1.84 -0.18 -8.91% 2.01 2.0139 1.80 145,182
Aug 19 2019 2.02 -0.06 -2.88% 2.07 2.08 2.02 66,998
Aug 16 2019 2.08 -0.06 -2.8% 2.12 2.12 2.06 74,094
Aug 15 2019 2.14 -0.10 -4.46% 2.25 2.2578 2.06 52,022
Aug 14 2019 2.24 0.08 3.7% 2.11 2.26 2.07 50,253
Aug 13 2019 2.16 -0.07 -3.14% 2.25 2.25 2.03 63,616
Aug 12 2019 2.23 0.02 0.9% 2.18 2.28 2.18 17,563
Aug 09 2019 2.21 -0.19 -7.92% 2.38 2.3935 2.10 184,461
Aug 08 2019 2.40 0.03 1.27% 2.35 2.49 2.35 33,083
Aug 07 2019 2.37 0.03 1.28% 2.30 2.41 2.30 9,558
Aug 06 2019 2.34 0.09 4.0% 2.25 2.4402 2.25 40,417
Aug 05 2019 2.25 -0.27 -10.59% 2.40 2.4118 2.1005 125,981
Aug 02 2019 2.5164 -0.09 -3.59% 2.60 2.61 2.4814 109,277
Aug 01 2019 2.61 -0.02 -0.92% 2.63 2.6372 2.60 23,104
Jul 31 2019 2.6342 0.02 0.93% 2.63 2.6342 2.60 24,903
Jul 30 2019 2.61 0.01 0.38% 2.60 2.68 2.60 18,484
Jul 29 2019 2.60 0.00 -0.07% 2.61 2.6499 2.60 7,294
Jul 26 2019 2.6018 -0.02 -0.88% 2.64 2.6548 2.60 71,498
Jul 25 2019 2.625 -0.01 -0.19% 2.62 2.6677 2.60 38,318
Jul 24 2019 2.63 -0.01 -0.33% 2.67 2.68 2.60 42,932


Your Recent History
NASDAQ
ATAI
ATA Creati..
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.