Skip to main content
Auto Trader Group plc (ATDRY)
OTCMKTS · Delayed Price · Currency is USD
2.430
-0.040 (-1.62%)
Feb 27, 2025, 3:59 PM EST

Auto Trader Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20252.462.502.432.472.470.98%129,857
Feb 25, 20252.452.482.422.452.450.74%414,890
Feb 24, 20252.422.442.422.432.431.59%151,052
Feb 21, 20252.412.422.382.392.390.42%114,184
Feb 20, 20252.372.402.362.382.38-0.42%135,502
Feb 19, 20252.412.412.372.392.39-0.83%241,469
Feb 18, 20252.432.452.412.412.41-117,150
Feb 14, 20252.452.452.412.412.41-1.23%160,054
Feb 13, 20252.412.472.402.442.440.83%126,421
Feb 12, 20252.382.422.372.422.421.72%278,579
Feb 11, 20252.382.412.372.382.38-0.87%138,863
Feb 10, 20252.392.412.372.402.402.13%138,878
Feb 7, 20252.362.402.352.352.35-2.29%165,456
Feb 6, 20252.432.442.392.412.41-2.24%144,919
Feb 5, 20252.452.492.442.462.460.82%173,914
Feb 4, 20252.442.462.422.442.441.24%172,570
Feb 3, 20252.402.442.392.412.410.42%210,900
Jan 31, 20252.412.472.392.402.40-2.44%166,598
Jan 30, 20252.452.472.422.462.462.50%100,474
Jan 29, 20252.412.422.392.402.40-0.83%141,447
Jan 28, 20252.412.422.382.422.421.26%199,700
Jan 27, 20252.392.432.362.392.390.42%252,496
Jan 24, 20252.362.382.322.382.380.21%305,591
Jan 23, 20252.382.382.352.382.381.06%139,012
Jan 22, 20252.372.392.352.352.35-2.08%202,612
Jan 21, 20252.392.442.392.402.40-202,068
Jan 17, 20252.382.432.372.402.400.84%334,871
Jan 16, 20252.392.412.372.382.381.28%242,919
Jan 15, 20252.402.402.352.352.351.29%244,542
Jan 14, 20252.322.352.312.322.32-0.22%387,225
Jan 13, 20252.322.352.312.332.33-1.48%209,718
Jan 10, 20252.342.372.332.362.36-2.48%367,758
Jan 8, 20252.402.462.402.422.42-1.22%383,583
Jan 7, 20252.472.512.452.452.45-1.21%201,719
Jan 6, 20252.432.482.412.482.482.48%161,404
Jan 3, 20252.452.482.422.422.42-1.22%106,014
Jan 2, 20252.452.482.442.452.44-129,880
Dec 31, 20242.402.492.402.452.44-0.81%121,486
Dec 30, 20242.442.472.422.472.46-0.40%224,799
Dec 27, 20242.442.482.442.482.470.81%233,100
Dec 26, 20242.442.482.432.462.45-1.99%162,719
Dec 24, 20242.492.512.412.512.503.72%44,682
Dec 23, 20242.412.462.402.422.41-0.41%411,882
Dec 20, 20242.422.472.402.432.42-0.82%274,462
Dec 19, 20242.452.492.432.452.44-0.41%177,594
Dec 18, 20242.532.532.452.462.45-2.77%183,459
Dec 17, 20242.532.552.522.532.52-177,157
Dec 16, 20242.542.572.522.532.52-1.17%236,040
Dec 13, 20242.562.582.522.562.55-0.78%116,543
Dec 12, 20242.542.592.542.582.57-0.77%147,200
Dec 11, 20242.582.632.582.602.59-0.38%97,644
Dec 10, 20242.592.642.572.612.600.77%150,275
Dec 9, 20242.672.672.572.592.58-2.26%115,672
Dec 6, 20242.652.652.632.652.640.38%127,910
Dec 5, 20242.632.652.602.642.63-0.38%198,270
Dec 4, 20242.612.652.602.652.641.92%401,033
Dec 3, 20242.612.642.572.602.59-0.76%85,008
Dec 2, 20242.592.622.552.622.61-153,842
Nov 29, 20242.632.632.602.622.610.77%66,640
Nov 27, 20242.602.612.572.602.592.36%103,946
Nov 26, 20242.592.602.542.542.53-1.55%125,870
Nov 25, 20242.592.622.562.582.570.58%212,690
Nov 22, 20242.552.572.532.572.552.07%268,406
Nov 21, 20242.532.532.492.512.500.12%139,725
Nov 20, 20242.502.522.472.512.50-0.16%233,089
Nov 19, 20242.502.522.492.512.500.96%1,013,364
Nov 18, 20242.512.562.492.492.480.40%210,327
Nov 15, 20242.522.532.462.482.47-0.40%213,794
Nov 14, 20242.522.552.492.492.48-1.19%202,630
Nov 13, 20242.482.522.462.522.511.61%254,473
Nov 12, 20242.512.532.482.482.47-2.36%168,615
Nov 11, 20242.552.552.512.542.531.60%146,332
Nov 8, 20242.512.512.492.502.49-0.79%125,971
Nov 7, 20242.522.572.512.522.51-7.69%143,451
Nov 6, 20242.702.732.702.732.72-1.09%57,574
Nov 5, 20242.732.762.672.762.752.22%97,506
Nov 4, 20242.712.732.702.702.69-0.18%140,478
Nov 1, 20242.712.742.692.712.69-0.55%184,284
Oct 31, 20242.722.742.672.722.71-3.20%67,416
Oct 30, 20242.782.822.742.812.80-1.06%73,549
Oct 29, 20242.842.932.792.842.83-0.70%92,953
Oct 28, 20242.852.922.842.862.851.06%93,774
Oct 25, 20242.862.882.812.832.82-53,770
Oct 24, 20242.812.862.812.832.820.71%82,558
Oct 23, 20242.802.832.782.812.80-124,738
Oct 22, 20242.832.832.742.812.800.36%126,143
Oct 21, 20242.882.882.802.802.79-3.78%88,275
Oct 18, 20242.902.932.872.912.90-1.02%69,370
Oct 17, 20242.772.942.772.942.932.08%74,724
Oct 16, 20242.862.882.842.882.871.77%89,509
Oct 15, 20242.892.892.812.832.82-1.74%52,331
Oct 14, 20242.842.892.832.882.872.13%67,423
Oct 11, 20242.812.842.812.822.810.36%71,064
Oct 10, 20242.792.862.782.812.80-0.81%116,857
Oct 9, 20242.712.862.712.832.821.61%51,189
Oct 8, 20242.812.822.782.792.78-1.66%79,293
Oct 7, 20242.782.842.762.842.820.89%135,238
Oct 4, 20242.792.812.762.812.801.44%109,244
Oct 3, 20242.792.832.722.772.76-3.48%68,493
Oct 2, 20242.792.892.792.872.86-1.03%65,451