Auto Trader Group plc (ATDRY)
OTCMKTS
· Delayed Price · Currency is USD
2.740
+0.010 (0.37%)
Jul 3, 2025, 12:58 PM EDT
Auto Trader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 2.77 | 2.77 | 2.73 | 2.74 | 2.74 | 0.37% | 323,314 |
| Jul 2, 2025 | 2.71 | 2.75 | 2.69 | 2.73 | 2.73 | -1.80% | 338,823 |
| Jul 1, 2025 | 2.77 | 2.79 | 2.75 | 2.78 | 2.78 | -1.07% | 600,261 |
| Jun 30, 2025 | 2.81 | 2.83 | 2.76 | 2.81 | 2.81 | 0.36% | 214,883 |
| Jun 27, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 1.27% | 226,644 |
| Jun 26, 2025 | 2.77 | 2.78 | 2.75 | 2.77 | 2.77 | 0.91% | 173,993 |
| Jun 25, 2025 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | -0.36% | 129,021 |
| Jun 24, 2025 | 2.73 | 2.78 | 2.71 | 2.75 | 2.75 | 0.18% | 375,652 |
| Jun 23, 2025 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | 2.43% | 316,536 |
| Jun 20, 2025 | 2.71 | 2.75 | 2.68 | 2.68 | 2.68 | - | 212,057 |
| Jun 18, 2025 | 2.68 | 2.73 | 2.68 | 2.68 | 2.68 | 0.75% | 210,283 |
| Jun 17, 2025 | 2.71 | 2.72 | 2.65 | 2.66 | 2.66 | -2.56% | 176,129 |
| Jun 16, 2025 | 2.70 | 2.76 | 2.69 | 2.73 | 2.73 | - | 177,625 |
| Jun 13, 2025 | 2.73 | 2.77 | 2.70 | 2.73 | 2.73 | -1.09% | 161,217 |
| Jun 12, 2025 | 2.75 | 2.77 | 2.74 | 2.76 | 2.76 | 2.60% | 127,449 |
| Jun 11, 2025 | 2.72 | 2.73 | 2.69 | 2.69 | 2.69 | - | 138,994 |
| Jun 10, 2025 | 2.71 | 2.72 | 2.67 | 2.69 | 2.69 | 0.37% | 818,847 |
| Jun 9, 2025 | 2.66 | 2.69 | 2.65 | 2.68 | 2.68 | 1.52% | 111,647 |
| Jun 6, 2025 | 2.65 | 2.68 | 2.64 | 2.64 | 2.64 | -1.12% | 63,410 |
| Jun 5, 2025 | 2.69 | 2.69 | 2.65 | 2.67 | 2.67 | -0.37% | 124,281 |
| Jun 4, 2025 | 2.71 | 2.72 | 2.66 | 2.68 | 2.68 | -0.70% | 108,046 |
| Jun 3, 2025 | 2.71 | 2.73 | 2.67 | 2.70 | 2.70 | -0.41% | 129,737 |
| Jun 2, 2025 | 2.67 | 2.71 | 2.66 | 2.71 | 2.71 | 2.26% | 168,601 |
| May 30, 2025 | 2.69 | 2.69 | 2.63 | 2.65 | 2.65 | -1.85% | 159,241 |
| May 29, 2025 | 2.71 | 2.72 | 2.65 | 2.70 | 2.70 | -11.18% | 333,823 |
| May 28, 2025 | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | 0.33% | 112,670 |
| May 27, 2025 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | -1.62% | 114,714 |
| May 23, 2025 | 3.07 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 93,154 |
| May 22, 2025 | 2.99 | 3.05 | 2.99 | 3.02 | 3.02 | 1.07% | 1,066,652 |
| May 21, 2025 | 2.97 | 3.02 | 2.97 | 2.99 | 2.99 | -0.73% | 1,386,047 |
| May 20, 2025 | 2.95 | 3.02 | 2.94 | 3.01 | 3.01 | 2.38% | 2,168,538 |
| May 19, 2025 | 2.91 | 2.97 | 2.91 | 2.94 | 2.94 | 1.03% | 973,055 |
| May 16, 2025 | 2.91 | 2.94 | 2.90 | 2.91 | 2.91 | -0.68% | 110,095 |
| May 15, 2025 | 2.90 | 2.93 | 2.89 | 2.93 | 2.93 | 1.38% | 126,467 |
| May 14, 2025 | 2.87 | 2.89 | 2.85 | 2.89 | 2.89 | 2.48% | 111,629 |
| May 13, 2025 | 2.80 | 2.86 | 2.79 | 2.82 | 2.82 | 0.36% | 140,813 |
| May 12, 2025 | 2.76 | 2.82 | 2.76 | 2.81 | 2.81 | -1.06% | 152,944 |
| May 9, 2025 | 2.85 | 2.86 | 2.84 | 2.84 | 2.84 | -1.05% | 198,118 |
| May 8, 2025 | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.69% | 90,260 |
| May 7, 2025 | 2.87 | 2.91 | 2.87 | 2.89 | 2.89 | - | 121,893 |
| May 6, 2025 | 2.86 | 2.91 | 2.86 | 2.89 | 2.89 | - | 125,776 |
| May 5, 2025 | 2.80 | 2.90 | 2.76 | 2.89 | 2.89 | 0.35% | 185,102 |
| May 2, 2025 | 2.84 | 2.88 | 2.80 | 2.88 | 2.88 | 3.23% | 175,336 |
| May 1, 2025 | 2.80 | 2.83 | 2.78 | 2.79 | 2.79 | 0.72% | 176,996 |
| Apr 30, 2025 | 2.73 | 2.80 | 2.73 | 2.77 | 2.77 | 0.51% | 151,574 |
| Apr 29, 2025 | 2.72 | 2.78 | 2.71 | 2.76 | 2.76 | 2.07% | 353,397 |
| Apr 28, 2025 | 2.71 | 2.72 | 2.70 | 2.70 | 2.70 | -0.48% | 122,524 |
| Apr 25, 2025 | 2.71 | 2.72 | 2.68 | 2.71 | 2.71 | -0.26% | 86,810 |
| Apr 24, 2025 | 2.70 | 2.74 | 2.68 | 2.72 | 2.72 | 1.95% | 122,117 |
| Apr 23, 2025 | 2.67 | 2.68 | 2.65 | 2.67 | 2.67 | -0.82% | 625,092 |