Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.13382 | 0.01183 | 9.70% | 0.131217 | 0.134338 | 0.1233 | 488,773.00 |
| May 19 2024 | 0.12199 | -0.007766 | -5.99% | 0.128664 | 0.131244 | 0.12199 | 364,927.00 |
| May 18 2024 | 0.129756 | -0.003088 | -2.32% | 0.131808 | 0.133091 | 0.126912 | 207,375.00 |
| May 17 2024 | 0.132844 | 0.000417 | 0.31% | 0.132391 | 0.134789 | 0.129742 | 313,560.00 |
| May 16 2024 | 0.132427 | -0.00174 | -1.30% | 0.13424 | 0.137385 | 0.127971 | 474,246.00 |
| May 15 2024 | 0.134167 | 0.008568 | 6.82% | 0.125736 | 0.137367 | 0.124153 | 515,485.00 |
| May 14 2024 | 0.125599 | -0.005069 | -3.88% | 0.131217 | 0.132456 | 0.125468 | 146,381.00 |
| May 13 2024 | 0.130668 | -0.001385 | -1.05% | 0.131587 | 0.135502 | 0.114848 | 182,414.00 |
| May 12 2024 | 0.132052 | -0.002523 | -1.87% | 0.131778 | 0.135727 | 0.130982 | 123,282.00 |
| May 11 2024 | 0.134576 | -0.003238 | -2.35% | 0.137424 | 0.140175 | 0.131867 | 451,417.00 |
| May 10 2024 | 0.137813 | -0.010722 | -7.22% | 0.146725 | 0.149273 | 0.133876 | 260,804.00 |
| May 09 2024 | 0.148536 | 0.006193 | 4.35% | 0.143155 | 0.148536 | 0.139675 | 227,645.00 |
| May 08 2024 | 0.142343 | -0.001173 | -0.82% | 0.143699 | 0.147535 | 0.139254 | 734,360.00 |
| May 07 2024 | 0.143516 | -0.002849 | -1.95% | 0.14705 | 0.151353 | 0.142562 | 345,737.00 |
| May 06 2024 | 0.146365 | -0.012977 | -8.14% | 0.131587 | 0.166633 | 0.114848 | 521,530.00 |
| May 05 2024 | 0.159342 | 0.002605 | 1.66% | 0.156597 | 0.165208 | 0.148083 | 898,805.00 |
| May 04 2024 | 0.156737 | 0.009116 | 6.18% | 0.148379 | 0.166806 | 0.143901 | 947,329.00 |
| May 03 2024 | 0.147621 | -0.004299 | -2.83% | 0.152775 | 0.154427 | 0.140495 | 1,034,040.00 |
| May 02 2024 | 0.15192 | -0.012603 | -7.66% | 0.162581 | 0.162916 | 0.147336 | 952,823.00 |
| May 01 2024 | 0.164523 | -0.001435 | -0.86% | 0.164083 | 0.176466 | 0.155006 | 516,690.00 |
| Apr 30 2024 | 0.165958 | -0.024117 | -12.69% | 0.18962 | 0.190882 | 0.165357 | 1,030,269.00 |
| Apr 29 2024 | 0.190074 | -0.000235 | -0.12% | 0.131587 | 0.211067 | 0.114848 | 2,238,409.00 |
| Apr 28 2024 | 0.190309 | 0.03158 | 19.90% | 0.158944 | 0.204932 | 0.158944 | 1,212,108.00 |
| Apr 27 2024 | 0.158729 | -0.001572 | -0.98% | 0.163866 | 0.167847 | 0.14844 | 826,219.00 |
| Apr 26 2024 | 0.160301 | -0.024745 | -13.37% | 0.184055 | 0.196944 | 0.159351 | 1,134,369.00 |
| Apr 25 2024 | 0.185046 | -0.018188 | -8.95% | 0.20385 | 0.206139 | 0.151287 | 2,771,255.00 |
| Apr 24 2024 | 0.203234 | 0.020335 | 11.12% | 0.181883 | 0.235307 | 0.181446 | 2,987,599.00 |
| Apr 23 2024 | 0.182899 | 0.026341 | 16.83% | 0.156307 | 0.194351 | 0.156307 | 1,958,840.00 |
| Apr 22 2024 | 0.156557 | 0.012678 | 8.81% | 0.131587 | 0.160411 | 0.114848 | 573,434.00 |
| Apr 21 2024 | 0.14388 | -0.002657 | -1.81% | 0.146014 | 0.148485 | 0.139155 | 313,452.00 |
| Apr 20 2024 | 0.146537 | 0.019605 | 15.45% | 0.126608 | 0.14714 | 0.12429 | 434,825.00 |
| Apr 19 2024 | 0.126932 | 0.009934 | 8.49% | 0.116664 | 0.139754 | 0.108621 | 2,489,433.00 |
| Apr 18 2024 | 0.116998 | 0.010554 | 9.92% | 0.107103 | 0.118507 | 0.104148 | 637,570.00 |
| Apr 17 2024 | 0.106443 | -0.003283 | -2.99% | 0.108219 | 0.111283 | 0.099096 | 641,665.00 |
| Apr 16 2024 | 0.109727 | -0.004397 | -3.85% | 0.114092 | 0.115479 | 0.102456 | 999,657.00 |
| Apr 15 2024 | 0.114124 | -0.016016 | -12.31% | 0.131587 | 0.135474 | 0.109589 | 3,059,354.00 |
| Apr 14 2024 | 0.13014 | -0.002762 | -2.08% | 0.131587 | 0.135474 | 0.114848 | 2,104,211.00 |
| Apr 13 2024 | 0.132902 | -0.052408 | -28.28% | 0.185306 | 0.186341 | 0.11374 | 2,814,034.00 |
| Apr 12 2024 | 0.18531 | -0.01451 | -7.26% | 0.201347 | 0.217333 | 0.171577 | 752,700.00 |
| Apr 11 2024 | 0.19982 | 0.027768 | 16.14% | 0.171939 | 0.211523 | 0.171469 | 661,975.00 |
| Apr 10 2024 | 0.172053 | -0.003579 | -2.04% | 0.175092 | 0.18776 | 0.166658 | 709,730.00 |
| Apr 09 2024 | 0.175632 | 0.004457 | 2.60% | 0.171003 | 0.180194 | 0.169373 | 269,107.00 |
| Apr 08 2024 | 0.171175 | 0.015804 | 10.17% | 0.130175 | 0.183816 | 0.113457 | 1,092,081.00 |
| Apr 07 2024 | 0.155371 | 0.00113 | 0.73% | 0.152974 | 0.164643 | 0.151988 | 431,715.00 |
| Apr 06 2024 | 0.154241 | 0.005188 | 3.48% | 0.149168 | 0.154831 | 0.144728 | 374,227.00 |
| Apr 05 2024 | 0.149053 | -0.045762 | -23.49% | 0.196448 | 0.198811 | 0.146947 | 2,007,294.00 |
| Apr 04 2024 | 0.194814 | 0.054183 | 38.53% | 0.139974 | 0.198177 | 0.135331 | 3,152,696.00 |
| Apr 03 2024 | 0.140631 | 0.010406 | 7.99% | 0.129687 | 0.15068 | 0.125027 | 1,385,803.00 |
| Apr 02 2024 | 0.130225 | -0.007703 | -5.58% | 0.135929 | 0.138168 | 0.123432 | 376,287.00 |
| Apr 01 2024 | 0.137928 | -0.009347 | -6.35% | 0.130175 | 0.142952 | 0.113457 | 511,589.00 |
| Mar 31 2024 | 0.147276 | 0.006937 | 4.94% | 0.139363 | 0.154169 | 0.139363 | 254,954.00 |
| Mar 30 2024 | 0.140338 | -0.001855 | -1.30% | 0.141064 | 0.150583 | 0.137647 | 636,932.00 |
| Mar 29 2024 | 0.142193 | 0.000322 | 0.23% | 0.141689 | 0.144303 | 0.138298 | 597,951.00 |
| Mar 28 2024 | 0.141872 | 0.000928 | 0.66% | 0.142092 | 0.143416 | 0.138895 | 135,913.00 |
| Mar 27 2024 | 0.140943 | -0.005654 | -3.86% | 0.1474 | 0.148977 | 0.140664 | 227,598.00 |
| Mar 26 2024 | 0.146597 | 0.00218 | 1.51% | 0.144967 | 0.149231 | 0.141953 | 262,969.00 |
| Mar 25 2024 | 0.144417 | -0.00135 | -0.93% | 0.130175 | 0.151813 | 0.113457 | 598,165.00 |
| Mar 24 2024 | 0.145767 | 0.00991 | 7.29% | 0.135786 | 0.151953 | 0.133025 | 470,125.00 |
| Mar 23 2024 | 0.135857 | 0.007782 | 6.08% | 0.127989 | 0.140339 | 0.127414 | 372,679.00 |
| Mar 22 2024 | 0.128075 | -0.002119 | -1.63% | 0.130954 | 0.135714 | 0.124297 | 143,333.00 |
| Mar 21 2024 | 0.130195 | -0.000902 | -0.69% | 0.126199 | 0.134106 | 0.125562 | 224,854.00 |
| Mar 20 2024 | 0.131096 | 0.01569 | 13.60% | 0.116655 | 0.132192 | 0.110915 | 269,208.00 |
| Mar 19 2024 | 0.115406 | -0.014814 | -11.38% | 0.130175 | 0.131322 | 0.113457 | 381,670.00 |
| Mar 18 2024 | 0.130221 | -0.007776 | -5.63% | 0.06846 | 0.152774 | 0.067603 | 1,139,147.00 |
| Mar 17 2024 | 0.137997 | 0.015597 | 12.74% | 0.122026 | 0.145708 | 0.118592 | 658,274.00 |
| Mar 16 2024 | 0.1224 | -0.022046 | -15.26% | 0.146029 | 0.152031 | 0.117397 | 547,853.00 |
| Mar 15 2024 | 0.144446 | -0.003917 | -2.64% | 0.06846 | 0.147277 | 0.067603 | 963,288.00 |
| Mar 14 2024 | 0.148362 | 0.005388 | 3.77% | 0.142448 | 0.148444 | 0.133017 | 441,529.00 |
| Mar 13 2024 | 0.142974 | 0.012394 | 9.49% | 0.130022 | 0.144259 | 0.130022 | 1,402,986.00 |
| Mar 12 2024 | 0.13058 | 0.006144 | 4.94% | 0.123671 | 0.132406 | 0.121696 | 769,991.00 |
| Mar 11 2024 | 0.124436 | 0.004545 | 3.79% | 0.06846 | 0.125416 | 0.067603 | 902,616.00 |
| Mar 10 2024 | 0.119891 | -0.004676 | -3.75% | 0.125632 | 0.12656 | 0.117144 | 1,094,123.00 |
| Mar 09 2024 | 0.124567 | 0.003936 | 3.26% | 0.122062 | 0.127478 | 0.120177 | 357,491.00 |
| Mar 08 2024 | 0.120631 | -0.001289 | -1.06% | 0.122282 | 0.125737 | 0.113504 | 536,517.00 |
| Mar 07 2024 | 0.121919 | 0.003788 | 3.21% | 0.121534 | 0.123532 | 0.116859 | 291,869.00 |
| Mar 06 2024 | 0.118131 | 0.006165 | 5.51% | 0.111355 | 0.121399 | 0.108452 | 860,535.00 |
| Mar 05 2024 | 0.111966 | -0.011863 | -9.58% | 0.123803 | 0.134733 | 0.097837 | 1,162,312.00 |
| Mar 04 2024 | 0.123829 | -0.001958 | -1.56% | 0.06846 | 0.127326 | 0.067603 | 1,464,503.00 |
| Mar 03 2024 | 0.125787 | -0.005006 | -3.83% | 0.132057 | 0.132057 | 0.116304 | 1,727,743.00 |
| Mar 02 2024 | 0.130793 | 0.004414 | 3.49% | 0.126247 | 0.132928 | 0.121989 | 777,809.00 |
| Mar 01 2024 | 0.126379 | 0.002309 | 1.86% | 0.122573 | 0.128264 | 0.121082 | 435,855.00 |
| Feb 29 2024 | 0.12407 | -0.001279 | -1.02% | 0.125276 | 0.127232 | 0.11582 | 1,534,218.00 |
| Feb 28 2024 | 0.125349 | 0.006297 | 5.29% | 0.119257 | 0.130043 | 0.110611 | 2,149,429.00 |
| Feb 27 2024 | 0.119052 | 0.001443 | 1.23% | 0.116561 | 0.125592 | 0.109942 | 2,025,580.00 |
| Feb 26 2024 | 0.117609 | 0.008553 | 7.84% | 0.06846 | 0.122494 | 0.067603 | 2,429,714.00 |
| Feb 25 2024 | 0.109056 | -0.005464 | -4.77% | 0.116865 | 0.119197 | 0.107325 | 956,834.00 |
| Feb 24 2024 | 0.11452 | 0.016569 | 16.92% | 0.098851 | 0.117173 | 0.095847 | 1,722,648.00 |
| Feb 23 2024 | 0.09795 | -0.001273 | -1.28% | 0.09949 | 0.101932 | 0.095079 | 1,766,931.00 |
| Feb 22 2024 | 0.099223 | -0.000155 | -0.16% | 0.099211 | 0.107996 | 0.097381 | 919,660.00 |
| Feb 21 2024 | 0.099378 | -0.012699 | -11.33% | 0.112289 | 0.113222 | 0.096765 | 1,298,970.00 |
