Schroder Asian Total Return Investment Company plc (LON:ATR)
London · Delayed Price · Currency is GBP · Price in GBX 572.00
-12.00 (-2.05%)
Apr 2, 2026, 4:35 PM GMT
LON:ATR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 566.00 | 584.00 | 566.00 | 572.00 | 572.00 | -2.05% | 135,754 |
| Apr 1, 2026 | 576.00 | 596.00 | 569.70 | 584.00 | 584.00 | 4.29% | 134,368 |
| Mar 31, 2026 | 556.00 | 574.00 | 556.00 | 560.00 | 560.00 | -0.36% | 141,931 |
| Mar 30, 2026 | 554.00 | 573.04 | 554.00 | 562.00 | 562.00 | -0.71% | 172,898 |
| Mar 27, 2026 | 568.00 | 586.00 | 566.00 | 566.00 | 566.00 | -1.39% | 123,350 |
| Mar 26, 2026 | 590.00 | 590.00 | 572.00 | 574.00 | 574.00 | -3.04% | 161,191 |
| Mar 25, 2026 | 580.00 | 592.00 | 578.00 | 592.00 | 592.00 | 2.78% | 156,269 |
| Mar 24, 2026 | 586.00 | 596.29 | 576.00 | 576.00 | 576.00 | -1.37% | 74,473 |
| Mar 23, 2026 | 584.00 | 597.20 | 568.00 | 584.00 | 584.00 | -0.68% | 273,793 |
| Mar 20, 2026 | 594.00 | 604.00 | 584.00 | 588.00 | 588.00 | -1.34% | 136,991 |
| Mar 19, 2026 | 606.00 | 612.00 | 588.00 | 596.00 | 596.00 | -1.65% | 115,501 |
| Mar 18, 2026 | 606.00 | 620.00 | 604.50 | 606.00 | 606.00 | -0.98% | 442,920 |
| Mar 17, 2026 | 612.00 | 630.00 | 602.26 | 612.00 | 612.00 | 1.32% | 247,362 |
| Mar 16, 2026 | 594.00 | 614.00 | 594.00 | 604.00 | 604.00 | - | 113,958 |
| Mar 13, 2026 | 602.00 | 616.00 | 590.20 | 604.00 | 604.00 | 1.00% | 75,858 |
| Mar 12, 2026 | 608.00 | 622.00 | 592.00 | 598.00 | 598.00 | -1.97% | 177,171 |
| Mar 11, 2026 | 620.80 | 624.00 | 608.00 | 610.00 | 610.00 | -0.33% | 47,446 |
| Mar 10, 2026 | 597.10 | 612.00 | 600.00 | 612.00 | 612.00 | 4.79% | 84,626 |
| Mar 9, 2026 | 594.00 | 594.00 | 573.47 | 584.00 | 584.00 | -2.34% | 171,073 |
| Mar 6, 2026 | 612.00 | 612.00 | 590.00 | 598.00 | 598.00 | -1.32% | 147,153 |
| Mar 5, 2026 | 626.00 | 632.00 | 606.00 | 606.00 | 606.00 | -1.94% | 191,794 |
| Mar 4, 2026 | 608.00 | 628.00 | 606.00 | 618.00 | 618.00 | -0.32% | 321,891 |
| Mar 3, 2026 | 646.00 | 628.00 | 612.00 | 620.00 | 620.00 | -5.49% | 270,960 |
| Mar 2, 2026 | 654.00 | 658.00 | 632.00 | 656.00 | 656.00 | 1.23% | 649,296 |
| Feb 27, 2026 | 640.00 | 651.40 | 629.94 | 648.00 | 648.00 | 2.86% | 295,938 |
| Feb 26, 2026 | 638.00 | 640.00 | 629.50 | 630.00 | 630.00 | 0.32% | 103,553 |
| Feb 25, 2026 | 628.00 | 636.50 | 627.54 | 628.00 | 628.00 | - | 80,285 |
| Feb 24, 2026 | 622.00 | 628.00 | 618.00 | 628.00 | 628.00 | 1.29% | 105,676 |
| Feb 23, 2026 | 616.30 | 620.00 | 614.00 | 620.00 | 620.00 | 0.32% | 102,115 |
| Feb 20, 2026 | 614.00 | 620.00 | 610.00 | 618.00 | 618.00 | 0.98% | 98,310 |
| Feb 19, 2026 | 620.00 | 621.40 | 612.00 | 612.00 | 612.00 | -0.65% | 60,600 |
| Feb 18, 2026 | 606.00 | 616.00 | 606.00 | 616.00 | 616.00 | 2.33% | 66,323 |
| Feb 17, 2026 | 600.00 | 610.00 | 600.00 | 602.00 | 602.00 | -0.99% | 128,043 |
| Feb 16, 2026 | 602.00 | 610.00 | 602.00 | 608.00 | 608.00 | 1.00% | 75,917 |
| Feb 13, 2026 | 600.00 | 610.00 | 598.07 | 602.00 | 602.00 | -0.33% | 94,153 |
| Feb 12, 2026 | 610.00 | 612.00 | 604.00 | 604.00 | 604.00 | -0.33% | 147,320 |
| Feb 11, 2026 | 606.00 | 611.60 | 599.78 | 606.00 | 606.00 | 0.66% | 137,112 |
| Feb 10, 2026 | 598.00 | 608.00 | 596.00 | 602.00 | 602.00 | 1.35% | 81,932 |
| Feb 9, 2026 | 601.34 | 602.00 | 594.00 | 594.00 | 594.00 | - | 108,844 |
| Feb 6, 2026 | 586.00 | 598.00 | 586.00 | 594.00 | 594.00 | - | 70,712 |
| Feb 5, 2026 | 586.00 | 594.99 | 586.00 | 594.00 | 594.00 | 0.68% | 189,266 |
| Feb 4, 2026 | 594.00 | 600.00 | 586.00 | 590.00 | 590.00 | -0.34% | 126,085 |
| Feb 3, 2026 | 596.00 | 600.00 | 592.00 | 592.00 | 592.00 | - | 135,406 |
| Feb 2, 2026 | 582.00 | 592.00 | 582.00 | 592.00 | 592.00 | 1.02% | 98,837 |
| Jan 30, 2026 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | - | 56,837 |
| Jan 29, 2026 | 594.00 | 594.00 | 584.00 | 586.00 | 586.00 | -1.01% | 190,554 |
| Jan 28, 2026 | 592.00 | 596.00 | 588.00 | 592.00 | 592.00 | 0.34% | 86,324 |
| Jan 27, 2026 | 584.00 | 591.34 | 584.00 | 590.00 | 590.00 | 1.37% | 119,256 |
| Jan 26, 2026 | 584.00 | 592.00 | 581.49 | 582.00 | 582.00 | -0.68% | 89,085 |
| Jan 23, 2026 | 590.00 | 594.00 | 584.00 | 586.00 | 586.00 | -0.34% | 113,696 |