Autotrader Group plc (ATDRY)
OTCMKTS · Delayed Price · Currency is USD
1.550
-0.010 (-0.64%)
Jun 26, 2026, 3:58 PM EST
ATDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 492,657 |
| Jun 25, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 1,398,041 |
| Jun 24, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 1,232,880 |
| Jun 23, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 2,620,982 |
| Jun 22, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | 0.65% | 1,689,532 |
| Jun 18, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 1,148,424 |
| Jun 17, 2026 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 1,366,791 |
| Jun 16, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 1.99% | 3,377,192 |
| Jun 15, 2026 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | 0.67% | 1,542,245 |
| Jun 12, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 1.01% | 536,533 |
| Jun 11, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | -1.66% | 1,329,824 |
| Jun 10, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 763,335 |
| Jun 9, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 1,767,399 |
| Jun 8, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 1,372,807 |
| Jun 5, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | 2.70% | 1,327,863 |
| Jun 4, 2026 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | 3.50% | 2,235,901 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 1,051,475 |
| Jun 2, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 1,800,810 |
| Jun 1, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 4,158,581 |
| May 29, 2026 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 3.57% | 4,324,561 |
| May 28, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | -3.45% | 2,120,121 |
| May 27, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 1,601,968 |
| May 26, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -1.35% | 1,149,865 |
| May 22, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | -0.80% | 761,666 |
| May 21, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -8.47% | 1,450,624 |
| May 20, 2026 | 1.61 | 1.65 | 1.60 | 1.63 | 1.63 | -1.81% | 1,150,979 |
| May 19, 2026 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | - | 604,839 |
| May 18, 2026 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 3.11% | 742,191 |
| May 15, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 894,369 |
| May 14, 2026 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -1.19% | 1,109,413 |
| May 13, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 0.59% | 815,720 |
| May 12, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -4.01% | 1,322,065 |
| May 11, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | -1.77% | 567,019 |
| May 8, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 211,870 |
| May 7, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | 2.96% | 548,184 |
| May 6, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 3.05% | 475,510 |
| May 5, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | - | 444,543 |
| May 4, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 402,912 |
| May 1, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.54% | 859,531 |
| Apr 30, 2026 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | -1.24% | 513,835 |
| Apr 29, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 322,002 |
| Apr 28, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 402,688 |
| Apr 27, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 766,143 |
| Apr 24, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 287,943 |
| Apr 23, 2026 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 618,734 |
| Apr 22, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | - | 307,923 |
| Apr 21, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 382,712 |
| Apr 20, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -2.84% | 412,942 |
| Apr 17, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 3.53% | 143,836 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 1.80% | 324,981 |