Skip to main content
Auto Trader Group plc (ATDRY)
OTCMKTS · Delayed Price · Currency is USD
2.940
0.00 (0.00%)
Oct 17, 2024, 4:00 PM EDT

Auto Trader Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 20242.902.932.872.912.91-1.02%69,400
Oct 17, 20242.772.942.772.942.942.08%74,724
Oct 16, 20242.862.882.842.882.881.77%89,509
Oct 15, 20242.892.892.812.832.83-1.74%52,331
Oct 14, 20242.842.892.832.882.882.13%67,423
Oct 11, 20242.812.842.812.822.820.36%71,100
Oct 10, 20242.792.862.782.812.81-0.35%116,900
Oct 9, 20242.712.862.712.822.821.08%51,200
Oct 8, 20242.812.822.782.792.79-1.76%79,300
Oct 7, 20242.782.842.762.842.841.07%135,238
Oct 4, 20242.792.812.762.812.811.44%109,244
Oct 3, 20242.792.832.722.772.77-3.48%68,500
Oct 2, 20242.792.892.792.872.87-1.03%65,500
Oct 1, 20242.882.902.862.902.90-0.68%217,606
Sep 30, 20243.003.002.872.922.920.34%78,500
Sep 27, 20242.932.942.892.912.91-0.68%90,500
Sep 26, 20242.952.962.932.932.93-1.01%102,400
Sep 25, 20242.952.972.942.962.96-0.34%55,616
Sep 24, 20242.932.972.932.972.970.34%58,521
Sep 23, 20242.942.962.922.962.961.37%94,100
Sep 20, 20242.922.922.882.922.92-89,615
Sep 19, 20242.862.952.862.922.922.46%72,700
Sep 18, 20242.882.932.852.852.85-2.06%108,400
Sep 17, 20242.902.922.882.912.910.34%94,700
Sep 16, 20242.912.912.872.902.901.40%76,808
Sep 13, 20242.832.902.802.862.861.42%197,902
Sep 12, 20242.812.862.802.822.82-0.35%186,938
Sep 11, 20242.802.832.772.832.83-122,500
Sep 10, 20242.822.852.782.832.831.43%196,000
Sep 9, 20242.832.842.792.792.79-1.41%270,245
Sep 6, 20242.842.882.792.832.83-0.70%232,800
Sep 5, 20242.842.872.832.852.851.06%142,400
Sep 4, 20242.832.852.812.822.82-0.70%157,000
Sep 3, 20242.832.842.812.842.841.79%148,300
Aug 30, 20242.742.882.742.792.79-1.41%244,400
Aug 29, 20242.782.872.782.832.811.80%886,600
Aug 28, 20242.792.842.782.782.76-63,037
Aug 27, 20242.772.832.752.782.761.09%151,933
Aug 26, 20242.732.802.662.752.73-0.36%269,400
Aug 23, 20242.742.772.742.762.741.10%68,200
Aug 22, 20242.682.742.682.732.71-196,746
Aug 21, 20242.682.732.672.732.712.63%123,809
Aug 20, 20242.672.702.662.662.64-1.12%108,800
Aug 19, 20242.662.692.662.692.671.13%128,934
Aug 16, 20242.632.662.632.662.642.31%81,500
Aug 15, 20242.592.602.572.602.580.39%120,647
Aug 14, 20242.582.602.562.592.570.78%75,400
Aug 13, 20242.542.572.532.572.561.58%147,130
Aug 12, 20242.512.542.512.532.520.40%104,429
Aug 9, 20242.492.522.492.522.51-0.79%80,800
Aug 8, 20242.452.542.452.542.532.42%211,844
Aug 7, 20242.502.522.452.482.47-150,500
Aug 6, 20242.482.522.462.482.47-1.59%164,200
Aug 5, 20242.492.522.472.522.51-1.18%184,346
Aug 2, 20242.522.552.502.552.54-1.54%122,200
Aug 1, 20242.612.622.552.592.57-1.15%173,700
Jul 31, 20242.602.622.592.622.600.77%78,142
Jul 30, 20242.582.612.572.602.581.56%153,300
Jul 29, 20242.562.582.562.562.550.39%128,607
Jul 26, 20242.542.582.532.552.54-0.78%220,500
Jul 25, 20242.552.582.532.572.56-0.77%147,017
Jul 24, 20242.572.602.572.592.57-110,800
Jul 23, 20242.572.592.572.592.57-88,417
Jul 22, 20242.582.602.542.592.570.78%190,428
Jul 19, 20242.542.582.542.572.56-145,300
Jul 18, 20242.602.602.552.572.56-1.53%124,200
Jul 17, 20242.642.652.612.612.59-1.51%112,300
Jul 16, 20242.622.662.622.652.63-0.38%89,000
Jul 15, 20242.632.662.632.662.640.76%159,008
Jul 12, 20242.622.672.622.642.621.15%266,432
Jul 11, 20242.582.612.582.612.591.16%160,917
Jul 10, 20242.562.592.552.582.560.78%167,549
Jul 9, 20242.542.582.542.562.55-91,400
Jul 8, 20242.552.572.542.562.55-0.78%172,200
Jul 5, 20242.582.602.562.582.561.57%196,200
Jul 3, 20242.532.562.532.542.53-220,000
Jul 2, 20242.512.552.502.542.531.60%163,300
Jul 1, 20242.542.542.482.502.48-0.79%163,700
Jun 28, 20242.512.522.502.522.50-0.79%91,027
Jun 27, 20242.542.552.522.542.521.20%125,016
Jun 26, 20242.482.522.482.512.500.40%118,900
Jun 25, 20242.502.522.492.502.49-1.19%131,400
Jun 24, 20242.562.582.522.532.51-1.94%233,733
Jun 21, 20242.562.582.562.582.56-141,019
Jun 20, 20242.572.612.572.582.561.18%206,500
Jun 18, 20242.572.572.552.552.54-0.78%169,500
Jun 17, 20242.552.572.542.572.56-0.39%120,004
Jun 14, 20242.552.582.552.582.56-1.15%87,400
Jun 13, 20242.622.622.592.612.59-0.38%349,506
Jun 12, 20242.592.652.592.622.601.95%98,905
Jun 11, 20242.562.592.542.572.55-0.39%216,100
Jun 10, 20242.552.602.552.582.570.39%59,007
Jun 7, 20242.572.592.562.572.56-2.28%268,500
Jun 6, 20242.612.632.602.632.611.54%202,115
Jun 5, 20242.592.612.582.592.57-1.15%476,441
Jun 4, 20242.602.632.582.622.60-157,300
Jun 3, 20242.582.622.582.622.602.34%136,913
May 31, 20242.552.582.522.562.55-1.92%435,500
May 30, 20242.612.662.582.612.5914.47%147,318
May 29, 20242.282.312.282.282.27-1.30%132,917