Autotrader Group plc (ATDRY)
OTCMKTS · Delayed Price · Currency is USD
1.430
-0.030 (-2.05%)
Jun 3, 2026, 3:51 PM EST
ATDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | - | -1.37% | - |
| 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 |
| Apr 15, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 3.73% | 1,063,449 |
| Apr 14, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 978,470 |
| Apr 13, 2026 | 1.56 | 1.60 | 1.53 | 1.58 | 1.58 | - | 1,251,610 |
| Apr 10, 2026 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | - | 739,378 |
| Apr 9, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 1,142,492 |
| Apr 8, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | 1.29% | 1,456,391 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 2,104,220 |
| Apr 6, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 1,203,850 |
| Apr 2, 2026 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 0.65% | 1,486,296 |
| Apr 1, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 1,011,207 |
| Mar 31, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 2.01% | 1,552,701 |
| Mar 30, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 1,445,532 |
| 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 |