Auto Trader Group plc (ATDRY)
OTCMKTS · Delayed Price · Currency is USD
1.920
-0.010 (-0.52%)
Jan 2, 2026, 3:51 PM EST
Auto Trader Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | - | -0.83% | 47,290 |
| Dec 31, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | - | 612,627 |
| Dec 30, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | - | 627,210 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | - | 377,103 |
| Dec 26, 2025 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 623,513 |
| Dec 24, 2025 | 1.92 | 1.99 | 1.92 | 1.94 | 1.94 | -0.51% | 141,271 |
| Dec 23, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 911,403 |
| Dec 22, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 1,851,503 |
| Dec 19, 2025 | 1.96 | 1.98 | 1.92 | 1.95 | 1.95 | -1.02% | 1,740,054 |
| Dec 18, 2025 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 1,448,425 |
| Dec 17, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 777,629 |
| Dec 16, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 1,349,219 |
| Dec 15, 2025 | 2.03 | 2.04 | 2.00 | 2.00 | 2.00 | 2.04% | 5,347,537 |
| Dec 12, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 753,899 |
| Dec 11, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 783,474 |
| Dec 10, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 1.56% | 1,302,978 |
| Dec 9, 2025 | 1.94 | 1.95 | 1.89 | 1.92 | 1.92 | - | 1,092,522 |
| Dec 8, 2025 | 1.97 | 1.97 | 1.91 | 1.92 | 1.92 | -3.03% | 930,723 |
| Dec 5, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | - | 1,202,308 |
| Dec 4, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -1.98% | 762,082 |
| Dec 3, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 672,788 |
| Dec 2, 2025 | 2.00 | 2.03 | 1.99 | 2.00 | 2.00 | -1.96% | 976,322 |
| Dec 1, 2025 | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | -0.49% | 935,722 |
| Nov 28, 2025 | 2.06 | 2.08 | 2.05 | 2.05 | 2.05 | -0.97% | 195,534 |
| Nov 26, 2025 | 2.08 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 524,777 |
| Nov 25, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | -0.95% | 661,763 |
| Nov 24, 2025 | 2.09 | 2.11 | 2.07 | 2.10 | 2.10 | -1.41% | 989,139 |
| Nov 21, 2025 | 2.11 | 2.14 | 2.09 | 2.13 | 2.13 | 2.40% | 1,588,157 |
| Nov 20, 2025 | 2.13 | 2.13 | 2.05 | 2.08 | 2.08 | -2.35% | 3,391,356 |
| Nov 19, 2025 | 2.13 | 2.15 | 2.10 | 2.13 | 2.13 | -2.43% | 955,152 |
| Nov 18, 2025 | 2.16 | 2.20 | 2.16 | 2.18 | 2.18 | -0.32% | 1,129,291 |
| Nov 17, 2025 | 2.19 | 2.21 | 2.16 | 2.19 | 2.19 | -1.79% | 1,046,544 |
| Nov 14, 2025 | 2.20 | 2.25 | 2.19 | 2.23 | 2.23 | 0.45% | 594,601 |
| Nov 13, 2025 | 2.23 | 2.25 | 2.22 | 2.22 | 2.22 | -1.33% | 1,480,981 |
| Nov 12, 2025 | 2.28 | 2.29 | 2.24 | 2.25 | 2.25 | -4.26% | 1,190,343 |
| Nov 11, 2025 | 2.35 | 2.39 | 2.34 | 2.35 | 2.35 | -4.47% | 803,693 |
| Nov 10, 2025 | 2.41 | 2.46 | 2.41 | 2.46 | 2.46 | 0.41% | 1,021,759 |
| Nov 7, 2025 | 2.42 | 2.46 | 2.41 | 2.45 | 2.45 | -5.04% | 588,347 |
| Nov 6, 2025 | 2.54 | 2.59 | 2.52 | 2.58 | 2.58 | 3.61% | 2,900,473 |
| Nov 5, 2025 | 2.45 | 2.51 | 2.44 | 2.49 | 2.49 | 0.81% | 778,260 |
| Nov 4, 2025 | 2.48 | 2.50 | 2.46 | 2.47 | 2.47 | -1.98% | 635,732 |
| Nov 3, 2025 | 2.50 | 2.52 | 2.49 | 2.52 | 2.52 | -0.40% | 399,417 |
| Oct 31, 2025 | 2.50 | 2.54 | 2.50 | 2.53 | 2.53 | -2.69% | 344,771 |
| Oct 30, 2025 | 2.58 | 2.63 | 2.57 | 2.60 | 2.60 | 1.56% | 960,560 |
| Oct 29, 2025 | 2.61 | 2.61 | 2.54 | 2.56 | 2.56 | -3.40% | 2,345,699 |
| Oct 28, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 0.76% | 4,547,794 |
| Oct 27, 2025 | 2.68 | 2.68 | 2.63 | 2.63 | 2.63 | -0.75% | 2,225,990 |
| Oct 24, 2025 | 2.67 | 2.69 | 2.64 | 2.65 | 2.65 | -1.12% | 162,649 |
| Oct 23, 2025 | 2.66 | 2.69 | 2.66 | 2.68 | 2.68 | 0.37% | 287,231 |
| Oct 22, 2025 | 2.64 | 2.68 | 2.63 | 2.67 | 2.67 | 1.91% | 268,536 |