Auto Trader Group plc (ATDRF)
OTCMKTS
· Delayed Price · Currency is USD
11.47
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
Auto Trader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Jul 2, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 9 |
| Jul 1, 2025 | 11.01 | 11.47 | 11.01 | 11.47 | 11.47 | 0.99% | 261 |
| Jun 30, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 120 |
| Jun 27, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 15 |
| Jun 26, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 5 |
| Jun 25, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 4.65% | 117 |
| Jun 24, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Jun 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 14 |
| Jun 20, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.37% | 151 |
| Jun 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% | 132 |
| Jun 17, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| Jun 16, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 33 |
| Jun 13, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| Jun 12, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2.12% | 103 |
| Jun 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.58% | 414 |
| Jun 9, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 10,576 |
| Jun 6, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -3.32% | 243 |
| Jun 5, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 2 |
| Jun 4, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 30 |
| Jun 3, 2025 | 11.18 | 11.18 | 11.14 | 11.14 | 11.14 | -10.45% | 534 |
| Jun 2, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | 2 |
| May 30, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | - |
| May 29, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | 17 |
| May 28, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | 274,732 |
| May 27, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.02% | 247 |
| May 23, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.62% | 279 |
| May 22, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| May 21, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 4.39% | 136 |
| May 20, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - | - |
| May 19, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.08% | 133 |
| May 16, 2025 | 11.61 | 11.85 | 11.61 | 11.85 | 11.85 | -1.06% | 481 |
| May 15, 2025 | 11.51 | 11.98 | 11.51 | 11.98 | 11.98 | 8.31% | 321 |
| May 14, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -5.82% | 4,179 |
| May 13, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 4.42% | 114 |
| May 12, 2025 | 11.37 | 11.37 | 11.25 | 11.25 | 11.25 | -3.24% | 1,275 |
| May 9, 2025 | 11.89 | 11.89 | 11.63 | 11.63 | 11.63 | -1.73% | 1,362 |
| May 8, 2025 | 11.25 | 11.83 | 11.25 | 11.83 | 11.83 | -1.00% | 848 |
| May 7, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 7.37% | 1,143 |
| May 6, 2025 | 10.91 | 11.13 | 10.91 | 11.13 | 11.13 | -7.10% | 728 |
| May 5, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 4.55% | 7,331 |
| May 2, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| May 1, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 3.23% | 1,346 |
| Apr 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.97% | 100 |
| Apr 29, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Apr 28, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 77 |
| Apr 25, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.00% | 1,004 |
| Apr 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 9.89% | 854 |
| Apr 23, 2025 | 10.56 | 10.56 | 10.01 | 10.01 | 10.01 | -2.91% | 284 |