Auto Trader Group plc (ATDRF)
OTCMKTS
· Delayed Price · Currency is USD
10.01
+0.09 (0.91%)
Apr 23, 2025, 4:00 PM EDT
Auto Trader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 46 |
| Mar 18, 2025 | 9.45 | 9.46 | 9.45 | 9.46 | 9.46 | -6.89% | 8,658 |
| Mar 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% | 299 |
| Mar 14, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% | 614 |
| Mar 13, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.56% | 141 |
| Mar 12, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 52 |
| Mar 11, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -4.78% | 114 |
| Mar 10, 2025 | 10.35 | 10.35 | 10.26 | 10.26 | 10.26 | 0.20% | 2,106 |
| Mar 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 161 |
| Mar 6, 2025 | 9.96 | 10.24 | 9.96 | 10.24 | 10.24 | -1.63% | 319 |
| Mar 5, 2025 | 10.27 | 10.41 | 10.11 | 10.41 | 10.41 | 2.06% | 8,241 |
| Mar 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | 3,618 |
| Mar 3, 2025 | 9.90 | 10.05 | 9.87 | 10.05 | 10.05 | 8.06% | 8,683 |
| Feb 28, 2025 | 9.43 | 9.43 | 9.30 | 9.30 | 9.30 | -10.06% | 5,894 |
| Feb 27, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 75 |
| Feb 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 70 |
| Feb 25, 2025 | 9.54 | 10.34 | 9.54 | 10.34 | 10.34 | 5.35% | 381 |
| Feb 24, 2025 | 10.12 | 10.12 | 9.82 | 9.82 | 9.82 | -1.85% | 711 |
| Feb 21, 2025 | 9.86 | 10.00 | 9.81 | 10.00 | 10.00 | -0.35% | 1,271 |
| Feb 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.35% | 553 |
| Feb 19, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | -0.20% | 6,007 |
| Feb 18, 2025 | 9.69 | 10.02 | 9.69 | 10.02 | 10.02 | -0.50% | 697 |
| Feb 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.59% | 751 |
| Feb 13, 2025 | 9.43 | 10.13 | 9.43 | 10.13 | 10.13 | 6.97% | 415 |
| Feb 12, 2025 | 10.03 | 10.03 | 9.47 | 9.47 | 9.47 | -1.25% | 500 |
| Feb 11, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 40 |