Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
ATRL	2020-02-28	89.69	92.48	89.00	89.63	1204900
ATRL	2020-02-27	89.75	90.50	86.69	89.69	1070600
ATRL	2020-02-26	91.69	92.55	89.00	91.98	983300
ATRL	2020-02-25	90.09	92.80	88.59	90.87	834800
ATRL	2020-02-24	96.48	96.48	90.23	90.66	670800
ATRL	2020-02-21	98.00	98.00	96.00	96.50	263300
ATRL	2020-02-20	99.91	100.69	97.51	98.09	940800
ATRL	2020-02-19	95.01	100.40	93.11	99.91	1158000
ATRL	2020-02-18	96.00	97.00	93.70	94.36	402800
ATRL	2020-02-17	97.50	97.86	95.11	96.01	427300
ATRL	2020-02-14	98.80	99.59	96.50	97.06	549200
ATRL	2020-02-13	100.69	102.00	98.00	98.81	1397600
ATRL	2020-02-12	96.75	100.94	94.69	99.94	1621900
ATRL	2020-02-11	98.88	99.50	91.44	95.87	1188100
ATRL	2020-02-10	102.00	102.11	97.05	97.08	898400
ATRL	2020-02-07	109.16	110.00	103.16	103.23	952500
ATRL	2020-02-06	112.50	113.98	109.25	109.75	395800
ATRL	2020-02-04	114.00	114.19	109.50	111.37	926100
ATRL	2020-02-03	115.00	115.00	111.25	112.01	641100
ATRL	2020-01-31	119.01	120.00	116.51	116.87	1115600
ATRL	2020-01-30	117.50	118.59	116.56	118.29	574700
ATRL	2020-01-29	119.48	120.01	117.00	117.66	1029600
ATRL	2020-01-28	116.88	119.30	115.52	118.18	772400
ATRL	2020-01-27	122.40	122.50	115.51	117.01	1801400
ATRL	2020-01-24	115.00	122.31	115.00	121.18	2029700
ATRL	2020-01-23	116.48	119.69	115.19	115.94	1869200
ATRL	2020-01-22	113.69	116.51	112.50	115.15	814900
ATRL	2020-01-21	117.09	117.80	112.09	113.45	1095300
ATRL	2020-01-20	118.65	119.94	116.50	117.16	516800
ATRL	2020-01-17	120.90	120.98	118.36	119.05	496000
ATRL	2020-01-16	119.11	121.69	118.58	119.62	703300
ATRL	2020-01-15	120.00	120.80	118.00	118.95	473800
ATRL	2020-01-14	119.88	123.19	119.01	120.41	1122200
ATRL	2020-01-13	119.00	119.98	118.19	119.01	631900
ATRL	2020-01-10	121.40	122.93	118.68	119.68	1344100
ATRL	2020-01-09	119.90	120.98	118.69	120.98	1919700
ATRL	2020-01-08	117.33	121.00	114.00	115.23	2487800
ATRL	2020-01-07	116.05	119.50	115.09	119.50	1021900
ATRL	2020-01-06	114.90	117.00	113.50	113.80	1003900
ATRL	2020-01-03	122.00	122.50	117.40	118.94	1520600
ATRL	2020-01-02	118.50	122.43	118.09	121.66	1776100
ATRL	2020-01-01	112.30	117.26	112.30	116.98	1875200
ATRL	2019-12-31	111.80	113.98	110.59	111.69	790000
ATRL	2019-12-30	111.98	113.50	110.59	111.56	716500
ATRL	2019-12-27	117.69	117.80	110.50	111.87	1271500
ATRL	2019-12-26	111.98	116.50	111.11	116.12	1487500
ATRL	2019-12-24	107.59	111.94	107.09	111.05	1497500
ATRL	2019-12-23	115.50	115.50	109.55	109.61	971500
ATRL	2019-12-20	118.00	119.48	113.30	115.31	1161500
ATRL	2019-12-19	121.90	124.50	115.47	116.62	1488500
ATRL	2019-12-18	122.97	124.69	120.70	121.54	1021000
ATRL	2019-12-17	130.00	131.44	122.44	123.51	3981000
ATRL	2019-12-16	124.47	129.61	123.25	128.88	1463500
ATRL	2019-12-13	120.05	124.50	119.01	123.44	1358000
ATRL	2019-12-12	122.00	122.00	117.61	119.69	1511000
ATRL	2019-12-11	129.50	129.69	122.12	122.36	1565000
ATRL	2019-12-10	125.65	129.60	125.50	128.55	2264000
ATRL	2019-12-09	128.00	129.25	124.26	125.11	2167000
ATRL	2019-12-06	139.00	142.19	130.16	130.80	5270500
ATRL	2019-12-05	133.50	137.00	133.00	137.00	4419000
ATRL	2019-12-04	126.30	130.49	125.51	130.49	5874500
ATRL	2019-12-03	119.50	124.88	114.65	124.27	4907500
ATRL	2019-12-02	117.00	119.16	114.50	118.94	2768500
ATRL	2019-11-29	110.01	114.33	109.50	113.48	3582500
ATRL	2019-11-28	104.90	109.44	104.90	108.88	2173500
ATRL	2019-11-27	105.50	106.30	102.25	104.65	1182500
ATRL	2019-11-26	106.73	109.00	101.15	104.23	1906000
ATRL	2019-11-25	104.50	107.00	103.00	105.66	1473000
ATRL	2019-11-22	99.15	105.00	99.01	104.41	1205500
ATRL	2019-11-21	106.04	108.00	101.87	101.87	1141000
ATRL	2019-11-20	108.00	109.25	106.05	107.23	2282500
ATRL	2019-11-19	110.58	110.80	106.80	107.56	1495000
ATRL	2019-11-18	110.01	112.30	109.50	110.12	1783000
ATRL	2019-11-15	105.62	109.75	104.50	109.29	2837500
ATRL	2019-11-14	105.09	107.55	104.00	105.55	2763500
ATRL	2019-11-13	106.00	107.19	103.25	104.23	2966000
ATRL	2019-11-12	101.25	104.69	98.62	104.69	2502500
ATRL	2019-11-11	96.00	99.88	96.00	99.70	1918000
ATRL	2019-11-08	94.09	96.87	94.00	95.13	1959000
ATRL	2019-11-07	100.33	100.33	94.12	94.76	3401500
ATRL	2019-11-06	96.25	99.13	96.25	98.98	2619000
ATRL	2019-11-05	90.50	94.41	89.50	94.41	4145000
ATRL	2019-11-04	88.40	91.19	87.90	89.93	1715500
ATRL	2019-11-01	90.00	90.59	87.65	88.08	1708000
ATRL	2019-10-31	87.00	90.80	87.00	90.04	2215500
ATRL	2019-10-30	86.00	88.90	85.75	87.19	2097000
ATRL	2019-10-29	85.15	87.80	84.01	86.52	2295500
ATRL	2019-10-28	81.05	84.97	80.19	84.97	1655500
ATRL	2019-10-25	81.84	82.44	80.50	80.93	971000
ATRL	2019-10-24	81.79	83.00	81.00	81.62	1030000
ATRL	2019-10-23	82.19	83.50	80.80	81.30	1351500
ATRL	2019-10-22	80.75	81.90	79.00	81.19	885500
ATRL	2019-10-21	83.90	84.00	80.37	80.37	1122500
ATRL	2019-10-18	83.90	86.87	83.75	84.59	1146000
ATRL	2019-10-17	86.01	86.75	84.09	84.27	1019500
ATRL	2019-10-16	87.94	89.81	86.50	86.95	2548500
ATRL	2019-10-15	84.22	88.02	80.05	87.66	5267000
ATRL	2019-10-14	87.00	87.00	83.12	83.83	1239000
ATRL	2019-10-11	90.48	91.84	86.25	87.00	2860500
ATRL	2019-10-10	85.19	89.54	85.19	89.26	2255500
ATRL	2019-10-09	85.50	86.80	84.50	85.27	1562000
ATRL	2019-10-08	89.50	90.00	85.19	86.02	3681000
ATRL	2019-10-07	87.88	91.88	87.01	89.66	2099500
ATRL	2019-10-04	87.69	89.50	85.50	87.95	2065500
ATRL	2019-10-03	82.98	86.87	82.50	86.54	2011500
ATRL	2019-10-02	78.70	82.86	78.70	82.73	1833500
ATRL	2019-10-01	77.59	79.90	77.59	78.91	715000
ATRL	2019-09-30	79.51	80.87	77.25	78.04	1012000
ATRL	2019-09-27	76.00	79.00	75.16	78.51	1335500
ATRL	2019-09-26	74.69	76.75	74.69	75.66	691000
ATRL	2019-09-25	76.94	78.00	75.00	75.12	978500
ATRL	2019-09-24	75.26	77.25	74.90	76.26	716000
ATRL	2019-09-23	80.36	81.25	76.34	76.59	1060000
ATRL	2019-09-20	82.48	82.75	79.51	80.36	1161500
ATRL	2019-09-19	77.98	82.00	76.94	81.80	1763500
ATRL	2019-09-18	81.11	82.90	77.15	78.09	1745500
ATRL	2019-09-17	78.50	81.26	76.59	80.87	2490500
ATRL	2019-09-16	74.50	77.40	74.00	77.40	1101500
ATRL	2019-09-13	70.12	74.30	70.00	73.72	996000
ATRL	2019-09-12	66.76	70.91	66.76	70.90	934500
ATRL	2019-09-11	69.40	69.40	66.50	67.54	566500
ATRL	2019-09-06	66.59	68.80	66.25	68.29	203500
ATRL	2019-09-05	70.48	71.40	67.05	67.97	527000
ATRL	2019-09-04	65.01	68.86	64.20	68.86	583500
ATRL	2019-09-03	69.25	69.25	65.41	65.58	517500
ATRL	2019-09-02	70.01	71.19	68.11	68.84	1232000
ATRL	2019-08-30	70.98	71.97	68.81	68.93	854500
ATRL	2019-08-29	75.00	78.50	72.36	72.44	1433000
ATRL	2019-08-28	75.91	79.27	75.30	76.16	1186500
ATRL	2019-08-27	72.09	76.00	72.09	75.51	375000
ATRL	2019-08-26	76.05	76.98	73.80	73.80	504500
ATRL	2019-08-23	76.91	79.87	75.93	77.69	1358500
ATRL	2019-08-22	73.50	76.06	73.50	76.06	715000
ATRL	2019-08-21	70.01	73.41	67.84	72.44	751000
ATRL	2019-08-20	71.00	72.34	69.19	69.91	507000
ATRL	2019-08-19	66.00	70.69	65.59	70.63	367000
ATRL	2019-08-16	68.25	69.47	67.00	67.33	218000
ATRL	2019-08-09	66.94	69.30	66.00	68.98	422500
ATRL	2019-08-08	62.45	66.23	60.00	66.05	491500
ATRL	2019-08-07	62.20	63.99	61.79	63.09	185000
ATRL	2019-08-06	62.00	64.00	62.00	62.90	194500
ATRL	2019-08-05	60.59	63.40	60.25	62.54	316500
ATRL	2019-08-02	62.00	62.59	60.61	62.29	201500
ATRL	2019-08-01	65.00	65.50	62.50	62.77	795000
ATRL	2019-07-31	61.49	64.12	60.04	64.12	671500
ATRL	2019-07-30	63.00	63.50	61.02	61.08	386000
ATRL	2019-07-29	67.05	67.05	64.23	64.23	155500
ATRL	2019-07-26	71.15	72.13	67.59	67.62	297000
ATRL	2019-07-25	71.13	72.00	70.00	71.15	183000
ATRL	2019-07-24	72.51	73.50	71.25	72.13	137000
ATRL	2019-07-23	73.00	73.50	70.65	73.13	144500
ATRL	2019-07-22	72.31	73.40	71.30	72.37	257500
ATRL	2019-07-19	68.19	72.12	67.51	71.76	558000
ATRL	2019-07-18	72.00	72.87	68.66	68.69	248000
ATRL	2019-07-17	74.01	76.00	71.55	72.27	506500
ATRL	2019-07-16	68.75	73.47	68.00	73.18	567500
ATRL	2019-07-15	72.01	72.51	69.98	69.98	377500
ATRL	2019-07-12	76.22	76.80	73.50	73.66	179000
ATRL	2019-07-11	77.00	77.88	76.50	77.02	222500
ATRL	2019-07-10	76.50	77.30	75.40	76.62	245000
ATRL	2019-07-09	74.00	76.54	73.65	75.75	484500
ATRL	2019-07-08	77.40	77.40	73.59	73.80	248500
ATRL	2019-07-05	79.15	80.50	77.05	77.15	414000
ATRL	2019-07-04	85.00	86.00	80.09	81.09	643500
ATRL	2019-07-03	82.01	84.75	82.01	84.30	569000
ATRL	2019-07-02	77.01	81.25	76.80	81.25	643000
ATRL	2019-07-01	77.30	78.50	77.00	77.38	263000
ATRL	2019-06-28	76.50	78.00	73.50	77.26	678100
ATRL	2019-06-27	74.98	77.19	74.00	76.44	448600
ATRL	2019-06-26	76.00	76.98	73.25	74.16	366700
ATRL	2019-06-25	76.59	77.25	74.09	75.75	375600
ATRL	2019-06-24	82.00	82.00	77.93	78.00	363200
ATRL	2019-06-21	83.30	83.75	81.75	82.02	312400
ATRL	2019-06-20	79.86	83.69	79.66	82.94	779400
ATRL	2019-06-19	81.15	82.50	78.80	79.86	1038400
ATRL	2019-06-18	87.19	87.19	82.79	82.87	793000
ATRL	2019-06-17	89.90	89.90	86.50	87.13	600300
ATRL	2019-06-14	89.75	92.25	87.00	89.33	2679200
ATRL	2019-06-13	86.00	89.88	85.25	89.88	1935400
ATRL	2019-06-12	83.51	87.00	83.51	85.61	978700
ATRL	2019-06-11	78.30	85.80	78.30	84.13	1252200
ATRL	2019-06-10	83.26	84.00	81.72	81.72	677800
ATRL	2019-06-03	88.01	90.40	85.50	86.01	480800
ATRL	2019-05-30	91.50	93.50	87.50	89.44	1806400
ATRL	2019-05-29	85.01	90.94	85.01	90.87	2266300
ATRL	2019-05-28	91.48	91.48	86.61	86.61	1131400
ATRL	2019-05-27	88.00	91.27	85.98	91.16	1618100
ATRL	2019-05-24	83.09	87.15	82.01	86.94	825900
ATRL	2019-05-23	82.00	83.00	80.51	83.00	969200
ATRL	2019-05-22	77.50	79.05	77.50	79.05	589200
ATRL	2019-05-21	73.09	77.50	70.83	75.29	1805200
ATRL	2019-05-20	73.05	76.00	72.12	74.55	1320500
ATRL	2019-05-17	77.00	77.00	75.91	75.91	97600
ATRL	2019-05-16	84.86	85.50	79.90	79.90	457400
ATRL	2019-05-15	83.80	87.30	83.00	84.09	438400
ATRL	2019-05-14	88.84	88.84	83.44	83.44	373100
ATRL	2019-05-13	94.69	95.84	87.83	87.83	496300
ATRL	2019-05-10	92.50	93.00	91.01	92.45	167000
ATRL	2019-05-09	91.09	94.33	90.00	92.30	474900
ATRL	2019-05-08	96.98	97.00	91.63	91.65	676700
ATRL	2019-05-07	99.43	100.90	96.01	96.45	374800
ATRL	2019-05-06	100.50	101.19	97.30	98.23	234400
ATRL	2019-05-03	100.50	102.09	98.56	99.13	409600
ATRL	2019-05-02	102.01	102.50	100.87	101.12	307500
ATRL	2019-04-30	102.50	104.69	101.25	102.08	1230000
ATRL	2019-04-29	104.50	108.84	102.01	103.65	3244400
ATRL	2019-04-26	99.98	104.50	99.90	103.91	1769700
ATRL	2019-04-25	97.98	102.12	97.30	99.98	1877600
ATRL	2019-04-24	101.00	102.79	97.19	97.26	1317700
ATRL	2019-04-23	106.50	106.59	102.30	102.30	877700
ATRL	2019-04-22	113.50	114.00	107.44	107.69	942300
ATRL	2019-04-19	111.80	116.40	111.69	113.09	1365900
ATRL	2019-04-18	109.31	112.23	107.00	111.11	1220400
ATRL	2019-04-17	111.50	112.38	108.50	110.12	844800
ATRL	2019-04-16	111.00	115.23	109.00	112.20	3278900
ATRL	2019-04-15	106.00	109.76	104.01	109.75	1644000
ATRL	2019-04-12	98.01	104.55	97.25	104.55	1644400
ATRL	2019-04-11	95.30	101.80	94.09	99.58	1641600
ATRL	2019-04-10	102.00	102.00	96.88	96.97	455500
ATRL	2019-04-09	100.50	104.90	97.11	101.98	833500
ATRL	2019-04-08	104.26	104.34	99.94	100.22	486900
ATRL	2019-04-05	104.01	107.00	103.50	105.19	398800
ATRL	2019-04-04	106.40	107.88	103.25	105.12	256500
ATRL	2019-04-03	107.48	108.80	106.25	107.54	582200
ATRL	2019-04-02	106.98	107.95	106.00	106.91	425600
ATRL	2019-04-01	106.50	107.48	105.59	106.95	311700
ATRL	2019-03-29	107.00	108.50	106.01	106.98	630400
ATRL	2019-03-28	112.51	113.00	107.52	107.83	877600
ATRL	2019-03-27	109.00	113.19	107.94	113.18	1332200
ATRL	2019-03-26	106.79	108.26	105.01	107.80	697000
ATRL	2019-03-25	108.00	108.34	105.50	106.18	629900
ATRL	2019-03-22	105.55	108.87	105.55	107.58	827900
ATRL	2019-03-21	109.44	109.50	105.05	105.91	714100
ATRL	2019-03-20	110.47	110.47	108.09	108.88	435000
ATRL	2019-03-19	115.25	115.59	109.00	111.01	855700
ATRL	2019-03-18	108.50	114.69	105.80	113.48	1221000
ATRL	2019-03-15	113.00	113.00	108.44	109.23	982700
ATRL	2019-03-14	118.00	118.25	112.54	113.06	696800
ATRL	2019-03-13	119.00	119.50	118.11	118.45	280100
ATRL	2019-03-12	117.50	118.69	117.00	118.43	213100
ATRL	2019-03-11	118.50	119.19	117.69	118.00	270300
ATRL	2019-03-08	119.69	120.31	117.30	117.76	400700
ATRL	2019-03-07	121.75	122.30	119.50	119.94	525500
ATRL	2019-03-06	121.23	122.40	120.66	120.83	473000
ATRL	2019-03-05	122.90	124.31	120.50	120.91	1075500
ATRL	2019-03-04	120.31	123.25	120.31	121.98	1066800
ATRL	2019-03-01	118.90	122.50	118.90	120.31	1423000
ATRL	2019-02-28	115.09	118.69	114.16	117.75	823300
ATRL	2019-02-27	114.51	119.59	111.65	114.25	1699400
ATRL	2019-02-26	122.25	123.30	117.48	117.51	1173900
ATRL	2019-02-25	124.19	126.00	123.50	123.66	561700
ATRL	2019-02-22	123.00	126.40	122.34	124.19	1887500
ATRL	2019-02-21	123.19	123.75	122.19	122.86	503400
ATRL	2019-02-20	121.59	124.86	120.00	122.72	1234200
ATRL	2019-02-19	122.94	123.80	121.30	122.02	704800
ATRL	2019-02-18	126.01	126.69	122.01	122.94	875400
ATRL	2019-02-15	125.09	126.90	123.75	124.79	904300
ATRL	2019-02-14	126.40	127.69	122.51	125.62	1994500
ATRL	2019-02-13	126.98	130.78	125.80	126.38	3212400
ATRL	2019-02-12	128.97	130.24	125.15	126.23	1902800
ATRL	2019-02-11	137.41	138.30	130.24	130.24	1508600
ATRL	2019-02-08	139.47	140.25	136.00	137.08	646300
ATRL	2019-02-07	134.89	139.69	134.11	138.83	1990300
ATRL	2019-02-06	138.50	138.50	134.00	134.58	1294000
ATRL	2019-02-04	140.44	142.30	137.00	138.13	1861400
ATRL	2019-02-01	141.10	143.50	139.50	139.96	1407800
ATRL	2019-01-31	141.50	143.25	139.50	142.19	1694000
ATRL	2019-01-30	137.30	141.50	134.25	140.33	2901000
ATRL	2019-01-29	136.49	139.97	135.14	137.21	2903800
ATRL	2019-01-28	128.00	133.49	127.50	133.49	1222600
ATRL	2019-01-25	130.30	130.35	126.33	127.13	1023800
ATRL	2019-01-24	128.50	131.78	127.00	130.30	1527800
ATRL	2019-01-23	129.00	130.44	124.59	126.56	927400
ATRL	2019-01-22	120.25	129.50	118.09	128.55	2496100
ATRL	2019-01-21	130.00	131.47	123.84	123.84	1196800
ATRL	2019-01-18	132.69	133.50	129.69	130.36	460500
ATRL	2019-01-17	128.27	134.47	128.00	133.08	909000
ATRL	2019-01-16	130.83	131.10	127.50	128.25	411900
ATRL	2019-01-15	133.00	133.30	130.55	130.83	338500
ATRL	2019-01-14	133.10	134.00	132.39	132.88	456000
ATRL	2019-01-11	128.00	134.38	127.00	131.25	1574300
ATRL	2019-01-10	137.00	137.44	131.19	131.19	999100
ATRL	2019-01-09	142.50	143.80	136.50	138.10	1897200
ATRL	2019-01-08	134.50	140.24	132.00	139.13	2731300
ATRL	2019-01-07	134.00	136.39	132.10	133.57	1828100
ATRL	2019-01-04	129.00	134.97	127.00	132.11	2064200
ATRL	2019-01-03	135.25	135.50	132.03	132.03	660800
ATRL	2019-01-02	146.50	147.00	138.97	138.97	1375900
ATRL	2019-01-01	147.49	151.50	142.00	146.28	998300

Share Prices History of ATRL - Abot Labortary Limited

Share Prices History of
ATRL - Abot Labortary Limited