livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Schroder Asian Total Return Investment Company - (ATR) share price history


Schroder Asian Total Return Investment Company share priceATR share price tradesATR Fundamentals watchlistADD to watchlist
Schroder Asian Total Return Investment Company - (ATR) share price history
Date Open High Low Close Volume
17/09/2025 523.34 526.00 522.00 524.00 129,131
16/09/2025 520.00 522.00 518.00 522.00 206,681
15/09/2025 520.00 522.00 516.00 516.00 226,633
12/09/2025 512.00 519.28 512.00 518.00 79,924
11/09/2025 510.00 514.00 506.00 514.00 58,226
10/09/2025 512.00 512.00 502.00 510.00 161,623
09/09/2025 506.00 508.00 501.92 506.00 73,329
08/09/2025 499.20 504.98 499.20 502.00 46,490
05/09/2025 499.60 504.00 499.00 499.00 295,600
04/09/2025 501.69 502.00 497.97 498.00 433,912
03/09/2025 504.00 506.00 499.00 499.00 282,985
02/09/2025 502.00 502.00 499.00 499.00 49,573
01/09/2025 502.00 506.00 502.00 504.00 127,271
29/08/2025 496.00 507.40 496.00 506.00 200,071
28/08/2025 502.00 504.00 492.00 504.00 454,340
27/08/2025 488.70 502.00 488.70 495.00 101,278
26/08/2025 493.60 501.00 493.00 497.00 145,423
22/08/2025 498.00 500.05 494.15 498.00 122,960
21/08/2025 497.40 499.00 494.00 495.00 216,388
20/08/2025 495.00 501.00 492.50 496.00 89,012
19/08/2025 497.00 510.00 496.00 497.00 66,494
18/08/2025 508.00 508.00 497.00 502.00 104,009
15/08/2025 500.18 508.00 497.20 498.00 51,868
14/08/2025 510.00 510.00 496.00 500.00 66,314
13/08/2025 506.00 506.00 499.00 500.00 106,948
12/08/2025 502.00 502.00 493.00 495.00 168,557
11/08/2025 496.97 497.79 494.00 495.00 70,332
08/08/2025 491.00 500.35 491.00 494.00 48,018
07/08/2025 497.29 504.00 497.29 499.00 333,879
06/08/2025 498.89 498.89 494.20 497.00 158,257

Schroder Asian Total Return Investment Company - (ATR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z