Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantia Spa Ord (OP: ATASF )

23.45 UNCHANGED
Last Price Updated: 12:49 PM EST, Nov 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2020 15.05 15.05 15.05 0 +1.75(+13.16%)
Oct 27, 2020 13.30 13.30 13.30 0 -3.32(-19.98%)
Oct 26, 2020 16.62 16.62 16.62 16.62 120 +1.20(+7.77%)
Oct 23, 2020 15.42 15.42 15.42 50 +0.00(+0.00%)
Oct 20, 2020 15.42 15.42 15.42 0 +0.00(+0.00%)
Oct 16, 2020 15.42 15.42 15.42 0 +0.00(+0.00%)
Oct 13, 2020 15.42 15.42 15.42 0 +0.00(+0.00%)
Oct 08, 2020 15.42 15.42 15.42 0 +0.00(+0.00%)
Oct 07, 2020 15.42 15.42 15.42 15.42 639 +0.12(+0.80%)
Oct 01, 2020 15.30 15.30 15.30 0 -0.40(-2.55%)
Sep 30, 2020 15.70 15.70 15.70 40 +0.00(+0.00%)
Sep 29, 2020 15.70 15.70 15.70 81 +0.00(+0.00%)
Sep 28, 2020 15.70 15.70 15.70 20 +0.00(+0.00%)
Sep 25, 2020 15.70 15.70 15.70 15.70 200 -0.30(-1.88%)
Sep 24, 2020 16.00 16.15 16.00 16.00 218 +0.59(+3.83%)
Sep 23, 2020 15.41 15.41 15.41 41 +0.00(+0.00%)
Sep 22, 2020 15.53 15.53 15.41 15.41 6,436 -1.14(-6.91%)
Sep 21, 2020 16.55 16.55 16.55 43 +0.00(+0.00%)
Sep 18, 2020 16.55 16.55 16.55 16.55 400 -0.25(-1.46%)
Sep 16, 2020 16.80 16.80 16.80 0 +0.00(+0.00%)
Sep 15, 2020 16.80 16.80 16.80 16.80 109 -0.15(-0.88%)
Sep 11, 2020 16.95 16.95 16.95 0 -0.75(-4.25%)
Sep 09, 2020 17.70 17.70 17.70 0 +1.40(+8.60%)
Sep 03, 2020 16.30 16.30 16.30 0 +0.00(+0.00%)
Sep 02, 2020 16.30 16.30 16.30 16,200 +0.00(+0.00%)
Aug 31, 2020 16.30 16.30 16.30 0 +0.00(+0.00%)
Aug 28, 2020 16.30 16.30 16.30 777 +0.00(+0.00%)
Aug 27, 2020 16.30 16.30 16.30 16.30 303 -0.50(-2.98%)
Aug 25, 2020 16.80 16.80 16.80 0 +0.05(+0.30%)
Aug 24, 2020 16.75 16.75 16.75 29 +0.00(+0.00%)
Aug 20, 2020 16.75 16.75 16.75 0 +0.00(+0.00%)
Aug 19, 2020 16.75 16.75 16.75 65 +0.00(+0.00%)
Aug 18, 2020 16.75 16.75 16.75 6,064 +0.00(+0.00%)
Aug 17, 2020 16.75 16.75 16.75 16.75 243 -0.50(-2.90%)
Aug 13, 2020 17.25 17.25 17.25 0 +0.90(+5.50%)
Aug 06, 2020 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 05, 2020 16.35 16.35 16.35 42 +0.00(+0.00%)
Aug 04, 2020 16.35 16.35 16.35 83 +0.00(+0.00%)
Aug 03, 2020 16.35 16.35 16.35 16.35 149 +0.15(+0.93%)
Jul 31, 2020 16.20 16.20 16.20 41 +0.00(+0.00%)
Jul 30, 2020 16.20 16.20 16.20 16.20 128 -0.35(-2.11%)
Jul 27, 2020 16.55 16.55 16.55 0 +0.05(+0.30%)
Jul 23, 2020 16.50 16.50 16.50 0 -0.22(-1.34%)
Jul 22, 2020 16.72 16.72 16.72 16.72 981 +0.22(+1.35%)
Jul 21, 2020 16.50 16.50 16.50 16.50 2,106 -0.18(-1.07%)
Jul 20, 2020 16.68 16.68 16.68 16.68 2,464 +0.38(+2.33%)
Jul 15, 2020 16.30 16.30 16.30 0 +1.17(+7.73%)
Jul 10, 2020 15.13 15.13 15.13 0 -1.37(-8.30%)
Jul 09, 2020 16.50 16.50 16.50 1 +0.00(+0.00%)
Jul 07, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Jul 06, 2020 16.50 16.50 16.50 5 +0.00(+0.00%)
Jul 02, 2020 16.50 16.50 16.50 161 +0.00(+0.00%)
Jun 30, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Jun 29, 2020 16.50 16.50 16.50 5 +0.00(+0.00%)
Jun 23, 2020 16.50 16.50 16.50 0 +0.78(+4.95%)
Jun 19, 2020 15.72 15.72 15.72 0 +0.00(+0.00%)
Jun 16, 2020 15.72 15.72 15.72 0 +0.00(+0.00%)
Jun 11, 2020 15.72 15.72 15.72 0 -1.68(-9.66%)
Jun 09, 2020 17.40 17.40 17.40 0 +1.00(+6.11%)
Jun 01, 2020 16.40 16.40 16.40 0 +0.00(+0.00%)
May 28, 2020 16.40 16.40 16.40 0 +1.58(+10.68%)
May 27, 2020 14.82 14.82 14.82 59 +0.00(+0.00%)
May 19, 2020 14.82 14.82 14.82 0 +0.48(+3.32%)
May 11, 2020 14.34 14.34 14.34 0 +0.00(+0.00%)
May 07, 2020 14.34 14.34 14.34 0 -1.52(-9.57%)
Apr 28, 2020 15.86 15.86 15.86 0 +0.87(+5.80%)
Apr 24, 2020 14.99 14.99 14.99 0 -0.31(-2.03%)
Apr 23, 2020 15.30 15.30 15.30 15.30 300 +1.33(+9.49%)
Apr 21, 2020 13.97 13.97 13.97 0 +1.19(+9.31%)
Apr 16, 2020 12.78 12.78 12.78 0 -0.50(-3.76%)
Apr 15, 2020 13.28 13.28 13.28 13.28 421 -1.38(-9.42%)
Apr 14, 2020 14.66 14.66 14.66 14.66 781 +0.91(+6.65%)
Apr 13, 2020 13.75 13.75 13.75 13.75 100 +0.25(+1.85%)
Apr 08, 2020 13.50 13.50 13.50 0 -0.72(-5.03%)
Apr 06, 2020 14.22 14.22 14.22 0 +0.00(+0.00%)
Apr 03, 2020 14.22 14.22 14.22 14.22 700 +1.09(+8.33%)
Apr 01, 2020 13.12 13.12 13.12 0 +0.42(+3.32%)
Mar 30, 2020 12.70 12.70 12.70 0 +0.00(+0.00%)
Mar 27, 2020 12.70 12.70 12.70 12.70 200 -0.30(-2.33%)
Mar 24, 2020 13.00 13.00 13.00 0 +0.66(+5.38%)
Mar 23, 2020 12.34 12.34 12.34 12.34 1,369 +0.29(+2.42%)
Mar 16, 2020 12.05 12.05 12.05 0 +0.00(+0.00%)
Mar 13, 2020 12.05 12.05 12.05 12.05 3,400 -3.27(-21.34%)
Mar 11, 2020 15.32 15.32 15.32 0 -0.68(-4.27%)
Mar 10, 2020 15.97 16.02 15.97 16.00 840 -5.11(-24.21%)
Mar 09, 2020 21.11 21.11 21.11 60 +0.00(+0.00%)
Mar 05, 2020 21.11 21.11 21.11 0 -0.11(-0.51%)
Mar 04, 2020 21.22 21.22 21.22 21.22 239 -0.17(-0.78%)
Feb 28, 2020 21.39 21.39 21.39 0 -1.47(-6.43%)
Feb 26, 2020 22.86 22.86 22.86 0 -0.29(-1.25%)
Feb 24, 2020 23.14 23.14 23.14 0 -0.74(-3.08%)
Feb 20, 2020 23.88 23.88 23.88 0 -0.63(-2.58%)
Feb 19, 2020 24.51 24.51 24.51 24.51 240 +1.03(+4.40%)
Feb 05, 2020 23.48 23.48 23.48 0 +0.00(+0.00%)
Feb 04, 2020 23.48 23.48 23.48 120 +0.00(+0.00%)
Jan 16, 2020 23.48 23.48 23.48 0 +0.00(+0.00%)
Jan 15, 2020 23.48 23.48 23.48 300 +0.00(+0.00%)
Jan 14, 2020 23.48 23.48 23.48 300 +0.00(+0.00%)
Jan 13, 2020 23.47 23.48 23.47 23.48 3,565 -0.36(-1.50%)
Jan 10, 2020 23.84 23.84 23.84 23.84 3,900 +1.34(+5.94%)
Jan 09, 2020 22.50 22.50 22.50 170 +0.00(+0.00%)
Jan 06, 2020 22.50 22.50 22.50 0 -0.90(-3.85%)
Dec 16, 2019 23.40 23.40 23.40 0 +0.40(+1.74%)
Dec 13, 2019 23.00 23.00 23.00 23.00 100 -0.24(-1.05%)
Dec 11, 2019 23.24 23.24 23.24 0 -0.59(-2.47%)
Dec 10, 2019 23.83 23.83 23.83 60 +0.00(+0.00%)
Nov 25, 2019 23.83 23.83 23.83 0 -0.87(-3.51%)
Nov 15, 2019 24.70 24.70 24.70 0 +0.20(+0.82%)
Nov 14, 2019 24.50 24.50 24.50 24.50 221 -0.91(-3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.