Schroder Asian Total Return Investment Company plc (LON:ATR)
London · Delayed Price · Currency is GBP · Price in GBX 653.00
-18.00 (-2.68%)
At close: Jul 17, 2026
LON:ATR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 656.00 | 669.00 | 644.00 | 653.00 | 653.00 | -2.68% | 80,105 |
| Jul 16, 2026 | 674.00 | 680.00 | 668.00 | 671.00 | 671.00 | -0.15% | 90,192 |
| Jul 15, 2026 | 679.00 | 682.00 | 668.64 | 672.00 | 672.00 | - | 456,134 |
| Jul 14, 2026 | 674.00 | 680.00 | 667.75 | 672.00 | 672.00 | -0.30% | 208,487 |
| Jul 13, 2026 | 682.00 | 686.00 | 670.75 | 674.00 | 674.00 | -2.46% | 74,799 |
| Jul 10, 2026 | 691.00 | 699.00 | 681.90 | 691.00 | 691.00 | 0.44% | 89,403 |
| Jul 9, 2026 | 683.00 | 699.00 | 682.00 | 688.00 | 688.00 | 1.18% | 102,056 |
| Jul 8, 2026 | 694.00 | 694.00 | 667.00 | 680.00 | 680.00 | -0.73% | 73,366 |
| Jul 7, 2026 | 698.00 | 698.00 | 682.72 | 685.00 | 685.00 | -2.56% | 90,879 |
| Jul 6, 2026 | 696.00 | 710.00 | 692.00 | 703.00 | 703.00 | 0.14% | 67,877 |
| Jul 3, 2026 | 690.00 | 705.00 | 690.00 | 702.00 | 702.00 | 1.30% | 70,196 |
| Jul 2, 2026 | 702.00 | 703.00 | 684.00 | 693.00 | 693.00 | -1.70% | 82,505 |
| Jul 1, 2026 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.43% | 69,920 |
| Jun 30, 2026 | 692.37 | 703.00 | 700.00 | 702.00 | 702.00 | 1.74% | 58,198 |
| Jun 29, 2026 | 708.00 | 708.00 | 689.00 | 690.00 | 690.00 | -0.72% | 62,422 |
| Jun 26, 2026 | 698.00 | 703.00 | 685.00 | 695.00 | 695.00 | -2.11% | 67,934 |
| Jun 25, 2026 | 704.00 | 719.00 | 702.80 | 710.00 | 710.00 | 1.14% | 130,847 |
| Jun 24, 2026 | 704.00 | 706.00 | 697.00 | 702.00 | 702.00 | 0.14% | 91,755 |
| Jun 23, 2026 | 700.00 | 714.08 | 695.34 | 701.00 | 701.00 | -4.23% | 272,967 |
| Jun 22, 2026 | 709.00 | 738.00 | 709.00 | 732.00 | 732.00 | 1.67% | 82,610 |
| Jun 19, 2026 | 708.00 | 720.00 | 708.00 | 720.00 | 720.00 | 0.28% | 178,190 |
| Jun 18, 2026 | 710.00 | 719.00 | 706.05 | 718.00 | 718.00 | 3.01% | 214,857 |
| Jun 17, 2026 | 708.00 | 708.00 | 693.44 | 697.00 | 697.00 | 0.58% | 129,167 |
| Jun 16, 2026 | 703.00 | 705.00 | 692.00 | 693.00 | 693.00 | -1.42% | 206,895 |
| Jun 15, 2026 | 689.00 | 703.00 | 688.00 | 703.00 | 703.00 | 2.93% | 128,803 |
| Jun 12, 2026 | 671.00 | 687.00 | 671.00 | 683.00 | 683.00 | 2.55% | 101,567 |
| Jun 11, 2026 | 667.00 | 679.00 | 660.90 | 666.00 | 666.00 | -0.60% | 113,840 |
| Jun 10, 2026 | 670.00 | 679.00 | 657.01 | 670.00 | 670.00 | -0.15% | 154,324 |
| Jun 9, 2026 | 675.00 | 690.00 | 671.00 | 671.00 | 671.00 | -1.18% | 96,984 |
| Jun 8, 2026 | 688.00 | 689.00 | 675.00 | 679.00 | 679.00 | -1.74% | 97,549 |
| Jun 5, 2026 | 705.00 | 710.00 | 690.00 | 691.00 | 691.00 | -2.40% | 66,151 |
| Jun 4, 2026 | 706.00 | 719.00 | 705.00 | 708.00 | 708.00 | -1.12% | 155,360 |
| Jun 3, 2026 | 730.00 | 730.00 | 706.00 | 716.00 | 716.00 | -1.92% | 312,701 |
| Jun 2, 2026 | 720.00 | 730.00 | 714.72 | 730.00 | 730.00 | 1.53% | 434,798 |
| Jun 1, 2026 | 717.00 | 723.00 | 709.88 | 719.00 | 719.00 | 1.55% | 180,783 |
| May 29, 2026 | 715.00 | 717.00 | 707.00 | 708.00 | 708.00 | -0.42% | 136,131 |
| May 28, 2026 | 700.00 | 715.00 | 695.00 | 711.00 | 711.00 | 0.71% | 98,773 |
| May 27, 2026 | 709.00 | 716.95 | 703.07 | 706.00 | 706.00 | 0.71% | 122,129 |
| May 26, 2026 | 690.00 | 707.00 | 679.00 | 701.00 | 701.00 | 2.79% | 136,876 |
| May 22, 2026 | 677.00 | 689.93 | 663.90 | 682.00 | 682.00 | 1.64% | 78,765 |
| May 21, 2026 | 664.00 | 674.00 | 663.00 | 671.00 | 671.00 | 0.60% | 85,437 |
| May 20, 2026 | 655.00 | 671.00 | 649.89 | 667.00 | 667.00 | 1.83% | 123,842 |
| May 19, 2026 | 660.00 | 660.00 | 650.50 | 655.00 | 655.00 | -0.61% | 140,179 |
| May 18, 2026 | 670.00 | 673.00 | 658.00 | 659.00 | 659.00 | -2.08% | 142,596 |
| May 15, 2026 | 675.00 | 680.00 | 665.00 | 673.00 | 673.00 | -1.03% | 148,996 |
| May 14, 2026 | 673.00 | 685.00 | 666.00 | 680.00 | 680.00 | 0.29% | 84,368 |
| May 13, 2026 | 672.00 | 684.00 | 668.00 | 678.00 | 678.00 | 1.50% | 120,243 |
| May 12, 2026 | 668.00 | 675.00 | 664.50 | 668.00 | 668.00 | -0.15% | 543,190 |
| May 11, 2026 | 669.00 | 673.00 | 644.80 | 669.00 | 669.00 | -0.45% | 169,425 |
| May 8, 2026 | 639.00 | 674.00 | 639.00 | 672.00 | 672.00 | - | 250,178 |