ATST

Alliance Historical Data - ATST

ATST Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 1,040.00 0.00 0.0% 1,046.00 1,046.00 1,032.00 341,053
Oct 26 2021 1,040.00 6.00 0.58% 1,034.00 1,040.00 1,030.00 279,440
Oct 25 2021 1,034.00 0.00 0.0% 1,038.00 1,038.00 1,026.00 600,075
Oct 22 2021 1,034.00 4.00 0.39% 1,036.00 1,036.00 1,026.00 454,760
Oct 21 2021 1,030.00 -2.00 -0.19% 1,020.00 1,030.00 1,020.00 241,833
Oct 20 2021 1,032.00 2.00 0.19% 1,030.00 1,032.00 1,026.00 251,462
Oct 19 2021 1,030.00 6.00 0.59% 1,022.00 1,030.00 1,020.00 383,588
Oct 18 2021 1,024.00 0.00 0.0% 1,028.00 1,028.00 1,014.00 137,845
Oct 15 2021 1,024.00 4.00 0.39% 1,022.00 1,024.00 1,016.00 297,718
Oct 14 2021 1,020.00 14.00 1.39% 1,012.00 1,020.00 1,004.00 170,095
Oct 13 2021 1,006.00 -2.00 -0.2% 1,006.00 1,008.00 997.00 259,278
Oct 12 2021 1,008.00 -6.00 -0.59% 1,002.00 1,010.00 998.00 562,027
Oct 11 2021 1,014.00 0.00 0.0% 1,008.00 1,014.00 1,006.00 420,746
Oct 08 2021 1,014.00 -2.00 -0.2% 1,018.00 1,018.00 1,004.00 244,566
Oct 07 2021 1,016.00 22.00 2.21% 1,006.00 1,016.00 1,002.00 381,178
Oct 06 2021 994.00 -6.00 -0.6% 992.00 994.00 981.00 290,280
Oct 05 2021 1,000.00 8.00 0.81% 1,000.00 1,000.00 985.00 268,276
Oct 04 2021 992.00 -8.00 -0.8% 1,000.00 1,004.00 986.00 543,324
Oct 01 2021 1,000.00 -14.00 -1.38% 1,000.00 1,002.00 993.00 301,488
Sep 30 2021 1,014.00 -8.00 -0.78% 1,010.00 1,022.00 1,008.00 341,364
Sep 29 2021 1,022.00 8.00 0.79% 1,016.00 1,022.00 1,014.00 196,148
Sep 28 2021 1,014.00 -8.00 -0.78% 1,016.00 1,020.00 1,010.00 282,965
Sep 27 2021 1,022.00 0.00 0.0% 1,018.00 1,024.00 1,018.00 286,500
Sep 24 2021 1,022.00 2.00 0.2% 1,014.00 1,022.00 1,014.00 258,424
Sep 23 2021 1,020.00 4.00 0.39% 1,024.00 1,024.00 1,016.00 289,863
Sep 22 2021 1,016.00 8.00 0.79% 996.00 1,016.00 996.00 200,072
Sep 21 2021 1,008.00 4.00 0.4% 1,012.00 1,014.00 1,004.00 154,808
Sep 20 2021 1,004.00 -14.00 -1.38% 1,014.00 1,014.00 999.00 182,154
Sep 17 2021 1,018.00 -4.00 -0.39% 1,030.00 1,030.00 1,014.00 372,014
Sep 16 2021 1,022.00 8.00 0.79% 1,016.00 1,022.00 1,016.00 260,675
Sep 15 2021 1,014.00 0.00 0.0% 1,012.00 1,014.00 1,010.00 284,296
Sep 14 2021 1,014.00 -2.00 -0.2% 1,012.00 1,018.00 1,008.00 330,485
Sep 13 2021 1,016.00 -4.00 -0.39% 1,020.00 1,022.00 1,012.00 242,300
Sep 10 2021 1,020.00 -4.00 -0.39% 1,018.00 1,024.00 1,014.00 210,350
Sep 09 2021 1,024.00 -8.00 -0.78% 1,024.00 1,024.00 1,016.00 111,497
Sep 08 2021 1,032.00 -6.00 -0.58% 1,034.00 1,036.00 1,026.00 417,468
Sep 07 2021 1,038.00 0.00 0.0% 1,040.00 1,042.00 1,034.00 133,036
Sep 06 2021 1,038.00 6.00 0.58% 1,032.00 1,040.00 1,032.00 128,774
Sep 03 2021 1,032.00 -6.00 -0.58% 1,032.00 1,040.00 1,028.00 181,378
Sep 02 2021 1,038.00 -6.00 -0.57% 1,036.00 1,048.00 1,036.00 135,071
Sep 01 2021 1,044.00 6.00 0.58% 1,044.00 1,046.00 1,040.00 123,310
Aug 31 2021 1,038.00 6.00 0.58% 1,030.00 1,040.00 1,030.00 116,079
Aug 30 2021 1,032.00 0.00 +0.00% 1,026.00 1,032.00 1,024.00 0.00
Aug 27 2021 1,032.00 2.00 0.19% 1,026.00 1,032.00 1,024.00 108,418
Aug 26 2021 1,030.00 -2.00 -0.19% 1,028.00 1,032.00 1,026.00 165,571
Aug 25 2021 1,032.00 0.00 0.0% 1,032.00 1,032.00 1,028.00 158,697
Aug 24 2021 1,032.00 12.00 1.18% 1,024.00 1,032.00 1,022.00 162,310
Aug 23 2021 1,020.00 6.00 0.59% 1,018.00 1,022.00 1,016.00 310,986
Aug 20 2021 1,014.00 8.00 0.8% 1,004.00 1,016.00 1,004.00 84,167
Aug 19 2021 1,006.00 -12.00 -1.18% 1,014.00 1,014.00 999.00 170,433
Aug 18 2021 1,018.00 -2.00 -0.2% 1,014.00 1,018.00 1,014.00 96,011
Aug 17 2021 1,020.00 4.00 0.39% 1,016.00 1,020.00 1,016.00 172,427
Aug 16 2021 1,016.00 -4.00 -0.39% 1,014.00 1,016.00 1,012.00 101,806
Aug 13 2021 1,020.00 4.00 0.39% 1,018.00 1,024.00 1,018.00 85,562
Aug 12 2021 1,016.00 -2.00 -0.2% 1,020.00 1,022.00 1,016.00 81,971
Aug 11 2021 1,018.00 2.00 0.2% 1,014.00 1,022.00 1,014.00 182,994
Aug 10 2021 1,016.00 2.00 0.2% 1,006.00 1,020.00 1,006.00 134,015
Aug 09 2021 1,014.00 4.00 0.4% 1,012.00 1,016.00 1,008.00 396,682
Aug 06 2021 1,010.00 2.00 0.2% 1,012.00 1,014.00 1,006.00 196,669
Aug 05 2021 1,008.00 0.00 0.0% 996.00 1,010.00 996.00 169,088
Aug 04 2021 1,008.00 8.00 0.8% 1,008.00 1,008.00 1,002.00 267,590
Aug 03 2021 1,000.00 -6.00 -0.6% 1,006.00 1,008.00 997.00 214,849
Aug 02 2021 1,006.00 2.00 0.2% 1,010.00 1,012.00 1,004.00 222,588
Jul 30 2021 1,004.00 -2.00 -0.2% 994.00 1,008.00 994.00 136,603
Your Recent History
LSE
ATST
Alliance
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 10:40:05