Canada markets open in 7 hours 23 minutes

Auto Trader Group plc (ATDRY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
2.5200-0.0400 (-1.56%)
At close: 02:33PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20242.56002.58002.52002.52602.5260233,700
Jun 21, 20242.56002.58002.56002.58002.5800141,000
Jun 20, 20242.57002.61002.57002.59002.5900206,500
Jun 18, 20242.57002.57002.55002.55002.5500169,500
Jun 17, 20242.55002.57002.54002.57002.5700120,000
Jun 14, 20242.55002.58002.55002.58002.580087,400
Jun 13, 20242.62002.62002.59002.61002.6100349,500
Jun 12, 20242.59002.65102.59002.62002.620098,900
Jun 11, 20242.56002.59002.54002.56502.5650216,100
Jun 10, 20242.55002.60002.55002.58402.584059,000
Jun 07, 20242.57002.59202.56002.56002.5600268,500
Jun 06, 20242.61002.63002.60002.63002.6300202,100
Jun 05, 20242.59002.61002.57902.59002.5900476,400
Jun 04, 20242.60002.63102.58002.62002.6200157,300
Jun 03, 20242.58002.62002.58002.62002.6200136,900
May 31, 20242.55002.58002.52002.58002.5800435,500
May 30, 20242.61002.66002.58002.61002.6100147,300
May 29, 20242.28002.31002.28002.28002.2800132,900
May 28, 20242.31002.31002.30002.31002.310077,500
May 24, 20242.33002.36002.32802.33002.3300101,100
May 23, 20242.36002.36002.32002.32002.3200232,500
May 22, 20242.33002.36002.33002.34002.340087,100
May 21, 20242.28002.30002.28002.29702.297074,600
May 20, 20242.29002.30002.28002.30002.3000175,700
May 17, 20242.28002.32002.28002.31002.3100204,500
May 16, 20242.37002.38002.36002.38002.3800179,300
May 15, 20242.37002.39002.35002.38402.384089,500
May 14, 20242.36202.38002.35002.38002.380099,300
May 13, 20242.33302.33302.29002.32902.329097,100
May 10, 20242.32002.34002.31002.33002.330057,100
May 09, 20242.32002.34002.31802.34002.3400171,600
May 08, 20242.31002.33002.29002.30002.300070,600
May 07, 20242.29002.31002.28002.28002.2800184,200
May 06, 20242.17002.35002.17002.28002.2800188,100
May 03, 20242.27002.27002.24002.26002.2600109,200
May 02, 20242.19002.24002.19002.22002.220092,300
May 01, 20242.16002.21002.14002.18802.1880127,000
Apr 30, 20242.18002.20002.15002.17002.1700233,500
Apr 29, 20242.16002.18002.14002.16002.160092,300
Apr 26, 20242.15002.16002.13802.14002.140095,600
Apr 25, 20242.11502.16002.11002.12002.1200161,800
Apr 24, 20242.15002.15002.12002.15002.1500144,900
Apr 23, 20242.12002.15002.12002.14002.1400453,100
Apr 22, 20242.09502.11002.06002.08002.08001,504,800
Apr 19, 20242.08002.08002.04002.04002.0400285,800
Apr 18, 20242.08002.11002.07002.08502.08502,849,400
Apr 17, 20242.10002.10002.07002.10002.1000120,800
Apr 16, 20242.08002.11002.06002.09002.0900407,800
Apr 15, 20242.16002.16502.11002.11002.1100187,900
Apr 12, 20242.14002.15002.12002.13002.1300135,300
Apr 11, 20242.17002.17002.13002.17002.1700192,700
Apr 10, 20242.14002.17002.13002.15002.1500301,600
Apr 09, 20242.15002.20002.15002.19002.1900150,000
Apr 08, 20242.17802.20002.16002.16002.1600161,200
Apr 05, 20242.16002.22002.16002.21002.2100138,100
Apr 04, 20242.19002.25002.17002.21002.2100117,600
Apr 03, 20242.18002.22002.16002.21002.2100237,500
Apr 02, 20242.15002.17002.15002.15502.1550232,600
Apr 01, 20242.13002.25002.13002.20002.2000310,500
Mar 28, 20242.19002.24002.17002.24002.2400676,900
Mar 27, 20242.19502.22002.17002.18002.1800404,900
Mar 26, 20242.25002.25202.22002.23802.2380635,000
Mar 25, 20242.36002.37002.33002.35402.3540352,400
Mar 22, 20242.39002.42002.39002.39902.3990164,600
Mar 21, 20242.40002.43002.39502.43002.4300144,000
Mar 20, 20242.37002.40002.34002.37502.3750180,900
Mar 19, 20242.39002.39002.36002.38302.3830152,600
Mar 18, 20242.40002.42002.39802.40002.4000268,000
Mar 15, 20242.40002.42302.39002.40502.4050222,800
Mar 14, 20242.41002.41002.38002.40002.4000142,300
Mar 13, 20242.40002.40002.38002.40002.4000183,800
Mar 12, 20242.37002.42002.37002.40002.4000518,200
Mar 11, 20242.35002.39002.35002.39002.3900125,900
Mar 08, 20242.36002.38002.34002.38002.3800269,700
Mar 07, 20242.35002.36002.33002.36002.3600523,800
Mar 06, 20242.33002.33002.32002.32502.325069,400
Mar 05, 20242.32002.32502.31002.32002.3200219,400
Mar 04, 20242.32202.34002.32002.33002.3300158,900
Mar 01, 20242.32002.36002.32002.35002.350087,300
Feb 29, 20242.35002.35002.32002.34002.3400255,900
Feb 28, 20242.31002.34202.31002.34002.3400186,200
Feb 27, 20242.31002.34002.30002.34002.3400115,600
Feb 26, 20242.34002.35002.31002.32002.3200242,800
Feb 23, 20242.29502.32002.29002.32002.320085,000
Feb 22, 20242.27002.31002.26002.30002.3000277,900
Feb 21, 20242.25002.28002.25002.28002.2800169,400
Feb 20, 20242.27002.27002.24002.25802.258063,400
Feb 16, 20242.25002.28002.23002.25002.2500214,400
Feb 15, 20242.24002.25002.18002.24802.2480221,100
Feb 14, 20242.22002.24002.21802.24002.2400267,000
Feb 13, 20242.19002.24002.19002.24002.2400550,700
Feb 12, 20242.24002.29002.24002.27002.2700251,300
Feb 09, 20242.22002.25002.21002.25002.2500206,100
Feb 08, 20242.26002.27002.24002.27002.2700146,300
Feb 07, 20242.28002.31002.27002.29002.2900185,100
Feb 06, 20242.27502.30002.26002.30002.3000147,100
Feb 05, 20242.30002.31002.27002.27602.2760250,200
Feb 02, 20242.28002.33002.28002.32002.32001,374,700
Feb 01, 20242.29002.34002.29002.34002.34001,150,900
Jan 31, 20242.30502.32002.27302.29002.290058,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...