Auto Trader Group plc (ATDRF)
OTCMKTS
· Delayed Price · Currency is USD
12.44
0.00 (0.02%)
May 27, 2025, 10:17 AM EDT
Auto Trader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 76 |
| Apr 21, 2025 | 10.62 | 10.62 | 10.31 | 10.31 | 10.31 | 0.29% | 7,178 |
| Apr 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 13 |
| Apr 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 565 |
| Apr 15, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 119 |
| Apr 14, 2025 | 9.72 | 10.28 | 9.72 | 10.28 | 10.28 | -3.47% | 389 |
| Apr 11, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 7.04% | 21,616 |
| Apr 10, 2025 | 9.38 | 9.95 | 9.38 | 9.95 | 9.95 | -9.30% | 383 |
| Apr 9, 2025 | 8.98 | 10.97 | 8.98 | 10.97 | 10.97 | 23.95% | 4,471 |
| Apr 8, 2025 | 8.98 | 8.98 | 8.85 | 8.85 | 8.85 | -0.73% | 8,710 |
| Apr 7, 2025 | 9.38 | 9.57 | 8.92 | 8.92 | 8.92 | -11.16% | 1,202 |
| Apr 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 44 |
| Apr 3, 2025 | 9.92 | 10.04 | 9.76 | 10.04 | 10.04 | 2.19% | 8,507 |
| Apr 2, 2025 | 9.87 | 9.87 | 9.82 | 9.82 | 9.82 | 4.69% | 514 |
| Apr 1, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.18% | 137 |
| Mar 31, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -3.97% | 363 |
| Mar 28, 2025 | 9.89 | 9.89 | 9.56 | 9.56 | 9.56 | -3.82% | 717 |
| Mar 27, 2025 | 9.88 | 9.94 | 9.55 | 9.94 | 9.94 | 0.71% | 646 |
| Mar 26, 2025 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | 1.65% | 2,190 |
| Mar 25, 2025 | 10.04 | 10.04 | 9.71 | 9.71 | 9.71 | -2.12% | 5,420 |
| Mar 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 5.53% | 1,277 |
| Mar 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 115 |
| Mar 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.63% | 242 |