Schroder Asian Total Return Investment Company plc (LON:ATR)
London · Delayed Price · Currency is GBP · Price in GBX 706.00
-1.00 (-0.14%)
Oct 12, 2026, 5:08 PM GMT
LON:ATR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 702.00 | 709.49 | 700.00 | 706.00 | 706.00 | -0.14% | 261,645 |
| Oct 9, 2026 | 710.00 | 710.00 | 698.00 | 707.00 | 707.00 | 1.00% | 409,080 |
| Oct 8, 2026 | 707.00 | 707.00 | 700.00 | 700.00 | 700.00 | -1.82% | 288,433 |
| Oct 7, 2026 | 711.00 | 726.23 | 709.00 | 713.00 | 713.00 | -0.42% | 928,016 |
| Oct 6, 2026 | 730.00 | 733.00 | 713.00 | 716.00 | 716.00 | -1.24% | 220,441 |
| Oct 5, 2026 | 711.00 | 726.00 | 710.00 | 725.00 | 725.00 | 0.97% | 735,989 |
| Oct 2, 2026 | 710.00 | 725.00 | 710.00 | 718.00 | 718.00 | - | 278,129 |
| Oct 1, 2026 | 722.00 | 739.00 | 712.50 | 718.00 | 718.00 | -0.55% | 351,492 |
| Sep 30, 2026 | 716.00 | 735.00 | 716.00 | 722.00 | 722.00 | -0.96% | 350,360 |
| Sep 29, 2026 | 730.00 | 736.00 | 729.00 | 729.00 | 729.00 | 0.14% | 265,928 |
| Sep 28, 2026 | 730.00 | 730.00 | 717.00 | 728.00 | 728.00 | -0.14% | 1,017,271 |
| Sep 25, 2026 | 728.00 | 734.00 | 723.00 | 729.00 | 729.00 | 0.41% | 596,383 |
| Sep 24, 2026 | 746.00 | 746.00 | 723.00 | 726.00 | 726.00 | 0.55% | 184,387 |
| Sep 23, 2026 | 730.00 | 734.00 | 718.00 | 722.00 | 722.00 | -1.10% | 296,320 |
| Sep 22, 2026 | 730.00 | 733.00 | 724.00 | 730.00 | 730.00 | 0.27% | 222,489 |
| Sep 21, 2026 | 716.00 | 728.00 | 705.00 | 728.00 | 728.00 | 4.60% | 243,656 |
| Sep 18, 2026 | 690.00 | 706.00 | 690.00 | 696.00 | 696.00 | 0.14% | 122,628 |
| Sep 17, 2026 | 680.00 | 700.00 | 680.00 | 695.00 | 695.00 | -0.71% | 158,941 |
| Sep 16, 2026 | 705.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2.34% | 67,076 |
| Sep 15, 2026 | 705.00 | 694.00 | 682.00 | 684.00 | 684.00 | -1.01% | 68,018 |
| Sep 14, 2026 | 698.00 | 717.00 | 686.00 | 691.00 | 691.00 | -1.85% | 263,246 |
| Sep 11, 2026 | 709.00 | 706.00 | 700.00 | 704.00 | 704.00 | -0.14% | 157,395 |
| Sep 10, 2026 | 705.00 | 710.85 | 696.00 | 705.00 | 705.00 | -0.84% | 308,563 |
| Sep 9, 2026 | 710.00 | 724.00 | 707.56 | 711.00 | 711.00 | -0.42% | 111,466 |
| Sep 8, 2026 | 710.00 | 724.00 | 693.76 | 714.00 | 714.00 | 0.28% | 99,358 |
| Sep 7, 2026 | 713.00 | 719.26 | 705.35 | 712.00 | 712.00 | 0.85% | 123,910 |
| Sep 4, 2026 | 706.00 | 714.00 | 693.76 | 706.00 | 706.00 | 1.58% | 154,854 |
| Sep 3, 2026 | 696.00 | 699.00 | 688.48 | 695.00 | 695.00 | 0.72% | 174,138 |
| Sep 2, 2026 | 708.00 | 708.00 | 689.00 | 690.00 | 690.00 | -1.29% | 234,756 |
| Sep 1, 2026 | 710.00 | 716.00 | 699.00 | 699.00 | 699.00 | -1.83% | 146,499 |
| Aug 28, 2026 | 702.00 | 712.00 | 693.60 | 712.00 | 712.00 | 0.99% | 144,812 |
| Aug 27, 2026 | 687.00 | 706.00 | 687.00 | 705.00 | 705.00 | 0.71% | 116,768 |
| Aug 26, 2026 | 704.00 | 705.00 | 698.00 | 700.00 | 700.00 | - | 127,883 |
| Aug 25, 2026 | 688.00 | 703.00 | 686.00 | 700.00 | 700.00 | 0.72% | 61,377 |
| Aug 24, 2026 | 686.21 | 701.00 | 690.00 | 695.00 | 695.00 | -1.28% | 102,335 |
| Aug 21, 2026 | 688.00 | 704.00 | 688.00 | 704.00 | 704.00 | 2.33% | 119,027 |
| Aug 20, 2026 | 697.00 | 697.00 | 685.00 | 688.00 | 688.00 | -1.29% | 76,510 |
| Aug 19, 2026 | 688.00 | 699.00 | 685.00 | 697.00 | 697.00 | 0.58% | 86,514 |
| Aug 18, 2026 | 701.12 | 704.00 | 693.00 | 693.00 | 693.00 | -3.21% | 62,709 |
| Aug 17, 2026 | 705.80 | 716.00 | 716.00 | 716.00 | 716.00 | 1.13% | 140,724 |
| Aug 14, 2026 | 715.00 | 708.00 | 699.00 | 708.00 | 708.00 | -0.28% | 56,099 |
| Aug 13, 2026 | 714.00 | 714.00 | 705.00 | 710.00 | 710.00 | 1.00% | 171,360 |
| Aug 12, 2026 | 715.00 | 715.00 | 697.72 | 703.00 | 703.00 | 0.43% | 218,507 |
| Aug 11, 2026 | 700.00 | 700.00 | 696.04 | 700.00 | 700.00 | 0.29% | 272,682 |
| Aug 10, 2026 | 697.00 | 698.00 | 696.44 | 698.00 | 698.00 | 0.14% | 124,267 |
| Aug 7, 2026 | 701.00 | 703.00 | 697.00 | 697.00 | 697.00 | -0.99% | 215,275 |
| Aug 6, 2026 | 702.00 | 709.00 | 700.00 | 704.00 | 704.00 | -0.71% | 118,932 |
| Aug 5, 2026 | 713.00 | 714.00 | 702.92 | 709.00 | 709.00 | 0.71% | 113,386 |
| Aug 4, 2026 | 706.00 | 706.00 | 692.00 | 704.00 | 704.00 | 1.29% | 97,745 |
| Aug 3, 2026 | 694.00 | 701.00 | 683.99 | 695.00 | 695.00 | 0.72% | 96,619 |