Atlas Bangladesh Limited (DSE:ATLASBANG)
Bangladesh · Delayed Price · Currency is BDT 64.80
+0.20 (0.31%)
At close: Aug 12, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 64.80 | 65.90 | 64.10 | 64.80 | 64.80 | 0.31% | 7,276 |
| Aug 11, 2025 | 64.10 | 65.00 | 64.00 | 64.60 | 64.60 | -0.46% | 3,666 |
| Aug 10, 2025 | 64.60 | 65.00 | 64.00 | 64.90 | 64.90 | 0.46% | 1,182 |
| Aug 7, 2025 | 64.10 | 65.50 | 64.00 | 64.60 | 64.60 | 0.78% | 6,447 |
| Aug 6, 2025 | 67.90 | 67.90 | 63.90 | 64.10 | 64.10 | 0.31% | 7,025 |
| Aug 4, 2025 | 64.10 | 66.00 | 63.80 | 63.90 | 63.90 | -2.29% | 4,111 |
| Aug 3, 2025 | 63.30 | 65.60 | 63.30 | 65.40 | 65.40 | 2.67% | 14,307 |
| Jul 31, 2025 | 60.50 | 64.80 | 60.50 | 63.70 | 63.70 | 5.29% | 20,301 |
| Jul 30, 2025 | 58.00 | 61.00 | 58.00 | 60.50 | 60.50 | 4.67% | 32,852 |
| Jul 29, 2025 | 55.00 | 58.40 | 55.00 | 57.80 | 57.80 | -1.03% | 3,198 |
| Jul 28, 2025 | 57.00 | 58.40 | 56.80 | 58.40 | 58.40 | 1.04% | 26,540 |
| Jul 27, 2025 | 56.30 | 59.30 | 56.30 | 57.80 | 57.80 | -1.20% | 4,158 |
| Jul 24, 2025 | 59.60 | 59.60 | 58.00 | 58.50 | 58.50 | -0.85% | 1,764 |
| Jul 23, 2025 | 58.80 | 60.00 | 58.10 | 59.00 | 59.00 | 2.61% | 3,400 |
| Jul 22, 2025 | 55.60 | 58.90 | 55.60 | 57.50 | 57.50 | 0.17% | 6,817 |
| Jul 21, 2025 | 58.10 | 58.60 | 56.10 | 57.40 | 57.40 | -1.88% | 8,160 |
| Jul 20, 2025 | 59.60 | 59.60 | 57.90 | 58.50 | 58.50 | 2.81% | 3,790 |
| Jul 17, 2025 | 58.00 | 59.50 | 56.20 | 56.90 | 56.90 | -2.90% | 3,716 |
| Jul 16, 2025 | 55.20 | 59.20 | 55.20 | 58.60 | 58.60 | 0.34% | 5,750 |
| Jul 15, 2025 | 57.00 | 58.80 | 57.00 | 58.40 | 58.40 | -0.85% | 2,232 |
| Jul 14, 2025 | 54.60 | 59.50 | 54.60 | 58.90 | 58.90 | - | 1,323 |
| Jul 13, 2025 | 59.30 | 59.30 | 57.80 | 58.90 | 58.90 | 1.90% | 2,234 |
| Jul 10, 2025 | 59.00 | 59.00 | 57.20 | 57.80 | 57.80 | 1.94% | 4,681 |
| Jul 9, 2025 | 59.20 | 59.20 | 56.60 | 56.70 | 56.70 | -1.56% | 1,577 |
| Jul 8, 2025 | 61.60 | 61.60 | 56.40 | 57.60 | 57.60 | -1.20% | 5,751 |
| Jul 7, 2025 | 55.50 | 59.00 | 55.50 | 58.30 | 58.30 | 3.00% | 4,568 |
| Jul 3, 2025 | 55.10 | 57.90 | 55.00 | 56.60 | 56.60 | 1.25% | 810 |
| Jul 2, 2025 | 55.00 | 58.20 | 55.00 | 55.90 | 55.90 | - | 309 |
| Jun 30, 2025 | 55.80 | 56.90 | 54.10 | 55.90 | 55.90 | - | 2,897 |
| Jun 29, 2025 | 58.00 | 58.00 | 55.30 | 55.90 | 55.90 | -2.27% | 1,410 |
| Jun 26, 2025 | 52.40 | 57.40 | 52.40 | 57.20 | 57.20 | 9.58% | 8,713 |
| Jun 25, 2025 | 52.20 | 53.90 | 52.00 | 52.20 | 52.20 | -2.06% | 1,192 |
| Jun 24, 2025 | 52.90 | 55.00 | 52.90 | 53.30 | 53.30 | -2.74% | 456 |
| Jun 23, 2025 | 50.50 | 54.80 | 50.50 | 54.80 | 54.80 | 1.86% | 504 |
| Jun 22, 2025 | 51.10 | 54.40 | 50.00 | 53.80 | 53.80 | 1.13% | 3,145 |
| Jun 19, 2025 | 53.20 | 54.00 | 53.10 | 53.20 | 53.20 | -0.75% | 1,532 |
| Jun 18, 2025 | 52.60 | 54.00 | 52.60 | 53.60 | 53.60 | -0.56% | 1,381 |
| Jun 17, 2025 | 54.00 | 54.00 | 53.60 | 53.90 | 53.90 | 1.13% | 239 |
| Jun 16, 2025 | 53.50 | 57.70 | 53.00 | 53.30 | 53.30 | -1.11% | 17,040 |
| Jun 15, 2025 | 52.00 | 54.00 | 52.00 | 53.90 | 53.90 | -3.23% | 1,595 |
| Jun 4, 2025 | 54.00 | 55.70 | 54.00 | 55.70 | 55.70 | -0.71% | 1,067 |
| Jun 3, 2025 | 56.00 | 57.80 | 56.00 | 56.10 | 56.10 | -1.75% | 3,180 |
| Jun 2, 2025 | 57.00 | 57.80 | 57.00 | 57.10 | 57.10 | -1.89% | 2,627 |
| Jun 1, 2025 | 57.90 | 59.50 | 57.00 | 58.20 | 58.20 | 2.83% | 6,255 |
| May 29, 2025 | 58.70 | 58.70 | 56.20 | 56.60 | 56.60 | 0.35% | 202 |
| May 28, 2025 | 62.00 | 62.00 | 56.10 | 56.40 | 56.40 | -3.92% | 5,092 |
| May 27, 2025 | 59.60 | 60.10 | 58.50 | 58.70 | 58.70 | -2.81% | 12,251 |
| May 26, 2025 | 58.00 | 63.30 | 58.00 | 60.40 | 60.40 | 4.86% | 24,634 |
| May 25, 2025 | 63.00 | 63.00 | 57.40 | 57.60 | 57.60 | 0.52% | 37,474 |
| May 24, 2025 | 53.90 | 57.30 | 53.90 | 57.30 | 57.30 | 9.98% | 44,859 |