ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
60,909.79
0.99%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Atari SA (ALATA)

  7. Atari SA (ALATA) Historical

ALATA Atari SA

0.1115
0.0015 (1.36%)
Jun 28 2024 - Closed
Delayed by 15 minutes

ALATA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.1115 0.0015 1.36% 0.108 0.113 0.108 80,663
Jun 27 2024 0.11 0.001 0.92% 0.108 0.1135 0.108 71,964
Jun 26 2024 0.109 0.0015 1.40% 0.111 0.1125 0.108 76,821
Jun 25 2024 0.1075 -0.0055 -4.87% 0.114 0.114 0.104 247,394
Jun 24 2024 0.113 0.0005 0.44% 0.11 0.113 0.109 175,897
Jun 21 2024 0.1125 0.0025 2.27% 0.11 0.1155 0.11 117,459
Jun 20 2024 0.11 -0.0015 -1.35% 0.11 0.114 0.11 98,374
Jun 19 2024 0.1115 0.0035 3.24% 0.108 0.1155 0.108 29,702
Jun 18 2024 0.108 -0.01 -8.47% 0.1085 0.1185 0.108 159,246
Jun 17 2024 0.118 0.0025 2.16% 0.1065 0.12 0.106 314,929
Jun 14 2024 0.1155 -0.001 -0.86% 0.1235 0.1235 0.1155 353,808
Jun 13 2024 0.1165 0.0015 1.30% 0.112 0.125 0.112 144,727
Jun 12 2024 0.115 -0.008 -6.50% 0.1225 0.124 0.112 251,018
Jun 11 2024 0.123 -0.002 -1.60% 0.1195 0.123 0.117 166,429
Jun 10 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0.00
Jun 07 2024 0.125 0.004 3.31% 0.122 0.126 0.12 215,800
Jun 06 2024 0.121 0.0025 2.11% 0.12 0.121 0.115 197,793
Jun 05 2024 0.1185 -0.0005 -0.42% 0.115 0.1195 0.115 100,740
Jun 04 2024 0.119 0.0035 3.03% 0.115 0.119 0.115 52,250
Jun 03 2024 0.1155 0.0035 3.13% 0.12 0.12 0.1135 112,906
May 31 2024 0.112 -0.009 -7.44% 0.123 0.123 0.112 493,102
May 30 2024 0.121 -0.0015 -1.22% 0.12 0.123 0.12 62,121
May 29 2024 0.1225 0.0005 0.41% 0.122 0.1225 0.12 93,693
May 28 2024 0.122 0.00 0.00% 0.12 0.122 0.12 55,505
May 27 2024 0.122 0.002 1.67% 0.12 0.122 0.12 43,558
May 24 2024 0.12 0.00 0.00% 0.1225 0.1225 0.12 32,862
May 23 2024 0.12 -0.0005 -0.41% 0.1205 0.122 0.12 87,093
May 22 2024 0.1205 -0.001 -0.82% 0.1215 0.124 0.12 103,074
May 21 2024 0.1215 -0.001 -0.82% 0.1225 0.124 0.1215 130,533
May 20 2024 0.1225 -0.003 -2.39% 0.1225 0.125 0.1225 72,731
May 17 2024 0.1255 0.0025 2.03% 0.126 0.126 0.123 82,443
May 16 2024 0.123 -0.0025 -1.99% 0.126 0.126 0.123 167,530
May 15 2024 0.1255 -0.0005 -0.40% 0.1215 0.126 0.1215 128,324
May 14 2024 0.126 0.00 0.00% 0.126 0.126 0.126 0.00
May 13 2024 0.126 0.004 3.28% 0.122 0.1265 0.122 30,471
May 10 2024 0.122 -0.0025 -2.01% 0.1245 0.1275 0.121 99,319
May 09 2024 0.1245 0.0005 0.40% 0.1245 0.1245 0.1215 38,572
May 08 2024 0.124 0.0005 0.40% 0.124 0.124 0.122 76,342
May 07 2024 0.1235 0.0035 2.92% 0.12 0.1235 0.12 62,106
May 06 2024 0.12 -0.0025 -2.04% 0.124 0.124 0.12 91,866
May 03 2024 0.1225 -0.001 -0.81% 0.12 0.123 0.12 80,977
May 02 2024 0.1235 -0.001 -0.80% 0.1245 0.1245 0.12 108,658
Apr 30 2024 0.1245 0.0005 0.40% 0.1245 0.1245 0.12 137,901
Apr 29 2024 0.124 0.0035 2.90% 0.121 0.124 0.12 73,550
Apr 26 2024 0.1205 -0.0045 -3.60% 0.125 0.128 0.1205 114,487
Apr 25 2024 0.125 0.001 0.81% 0.125 0.127 0.1225 47,938
Apr 24 2024 0.124 0.0015 1.22% 0.125 0.126 0.122 68,602
Apr 23 2024 0.1225 0.0005 0.41% 0.124 0.1245 0.1225 19,190
Apr 22 2024 0.122 -0.0005 -0.41% 0.123 0.125 0.121 21,127
Apr 19 2024 0.1225 0.0005 0.41% 0.122 0.1245 0.1205 95,115
Apr 18 2024 0.122 -0.002 -1.61% 0.123 0.1245 0.122 97,989
Apr 17 2024 0.124 -0.001 -0.80% 0.1235 0.125 0.123 81,641
Apr 16 2024 0.125 0.002 1.63% 0.125 0.126 0.1235 53,923
Apr 15 2024 0.123 -0.0035 -2.77% 0.125 0.128 0.123 89,194
Apr 12 2024 0.1265 0.0005 0.40% 0.127 0.129 0.125 159,442
Apr 11 2024 0.126 0.001 0.80% 0.125 0.1275 0.125 53,377
Apr 10 2024 0.125 -0.002 -1.57% 0.127 0.127 0.125 107,705
Apr 09 2024 0.127 0.00 0.00% 0.127 0.129 0.1265 81,708
Apr 08 2024 0.127 -0.002 -1.55% 0.13 0.13 0.1265 89,119
Apr 05 2024 0.129 -0.003 -2.27% 0.132 0.132 0.1265 62,287
Apr 04 2024 0.132 0.004 3.13% 0.132 0.132 0.1275 106,940
Apr 03 2024 0.128 -0.002 -1.54% 0.127 0.1305 0.127 65,301
Apr 02 2024 0.13 -0.0008 -0.61% 0.122 0.1305 0.122 410,371
Mar 28 2024 0.1308 0.0006 0.46% 0.13 0.132 0.13 60,966

Your Recent History

EU
ALATA
Atari
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved