Autotrader Group plc (ATDRY)
OTCMKTS · Delayed Price · Currency is USD
1.470
-0.040 (-2.65%)
Mar 27, 2026, 3:59 PM EST
ATDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -2.65% | 1,698,646 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 2,108,651 |
| Mar 25, 2026 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | 2.65% | 1,665,391 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -4.43% | 1,460,595 |
| Mar 23, 2026 | 1.57 | 1.60 | 1.52 | 1.58 | 1.58 | -1.25% | 2,000,064 |
| Mar 20, 2026 | 1.58 | 1.60 | 1.54 | 1.60 | 1.60 | 0.63% | 1,713,933 |
| Mar 19, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | - | 928,144 |
| Mar 18, 2026 | 1.61 | 1.65 | 1.58 | 1.59 | 1.59 | -1.85% | 1,252,636 |
| Mar 17, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 2,154,988 |
| Mar 16, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | -1.23% | 1,638,641 |
| Mar 13, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 1,442,251 |
| Mar 12, 2026 | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | - | 1,417,708 |
| Mar 11, 2026 | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 1,411,266 |
| Mar 10, 2026 | 1.63 | 1.66 | 1.60 | 1.62 | 1.62 | -1.22% | 2,462,566 |
| Mar 9, 2026 | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | 0.61% | 1,561,789 |
| Mar 6, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 5.16% | 1,370,022 |
| Mar 5, 2026 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 1,725,834 |
| Mar 4, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | -1.26% | 1,628,555 |
| Mar 3, 2026 | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | -1.24% | 1,253,053 |
| Mar 2, 2026 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | -0.62% | 1,585,510 |
| Feb 27, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 787,767 |
| Feb 26, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 3.16% | 1,263,869 |
| Feb 25, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | - | 1,192,319 |
| Feb 24, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | - | 1,646,884 |
| Feb 23, 2026 | 1.59 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 2,369,933 |
| Feb 20, 2026 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | - | 1,742,938 |
| Feb 19, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | 1,004,600 |
| Feb 18, 2026 | 1.56 | 1.61 | 1.55 | 1.55 | 1.55 | - | 2,088,884 |
| Feb 17, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | - | 2,754,416 |
| Feb 13, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 1,146,233 |
| Feb 12, 2026 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -5.59% | 1,514,046 |
| Feb 11, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 671,167 |
| Feb 10, 2026 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 1,034,791 |
| Feb 9, 2026 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | -2.42% | 1,350,240 |
| Feb 6, 2026 | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | 1.85% | 730,149 |
| Feb 5, 2026 | 1.63 | 1.64 | 1.58 | 1.62 | 1.62 | -4.71% | 2,180,982 |
| Feb 4, 2026 | 1.69 | 1.72 | 1.66 | 1.70 | 1.70 | -0.58% | 1,448,139 |
| Feb 3, 2026 | 1.69 | 1.75 | 1.69 | 1.71 | 1.71 | -5.00% | 2,466,652 |
| Feb 2, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 2,914,164 |
| Jan 30, 2026 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -1.09% | 826,019 |
| Jan 29, 2026 | 1.85 | 1.88 | 1.81 | 1.84 | 1.84 | -2.65% | 962,247 |
| Jan 28, 2026 | 1.89 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 664,476 |
| Jan 27, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 1.66% | 671,933 |
| Jan 26, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | -2.15% | 921,522 |
| Jan 23, 2026 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | -0.52% | 779,772 |
| Jan 22, 2026 | 1.87 | 1.93 | 1.87 | 1.92 | 1.92 | 2.13% | 1,781,418 |
| Jan 21, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | - | 2,202,183 |
| Jan 20, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | -3.09% | 3,660,668 |
| Jan 16, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.04% | 867,222 |
| Jan 15, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 1.05% | 891,828 |