Autotrader Group plc (ATDRY)
OTCMKTS · Delayed Price · Currency is USD
1.660
-0.020 (-1.19%)
Sep 4, 2026, 4:00 PM EST
ATDRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -1.19% | 58,671 |
| Sep 3, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | 2.44% | 85,592 |
| Sep 2, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -1.80% | 70,353 |
| Sep 1, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -2.91% | 111,424 |
| Aug 31, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.60% | 34,211 |
| Aug 28, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | -1.74% | 33,339 |
| Aug 27, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.78 | 1.12% | 34,618 |
| Aug 26, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.76 | -1.68% | 19,011 |
| Aug 25, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.79 | 1.71% | 105,947 |
| Aug 24, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.76 | -1.11% | 49,049 |
| Aug 21, 2026 | 1.77 | 1.81 | 1.76 | 1.80 | 1.78 | 4.05% | 657,998 |
| Aug 20, 2026 | 1.74 | 1.77 | 1.73 | 1.73 | 1.71 | -2.26% | 184,729 |
| Aug 19, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.75 | 2.02% | 163,090 |
| Aug 18, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.71 | 0.29% | 180,970 |
| Aug 17, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.71 | -1.70% | 155,886 |
| Aug 14, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.74 | 2.33% | 166,460 |
| Aug 13, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.70 | -0.52% | 137,142 |
| Aug 12, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.71 | -0.06% | 178,424 |
| Aug 11, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.71 | 1.19% | 93,371 |
| Aug 10, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.69 | 0.56% | 78,608 |
| Aug 7, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.68 | 1.80% | 255,371 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.65 | -1.76% | 330,960 |
| Aug 5, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.68 | -2.30% | 332,106 |
| Aug 4, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.72 | 0.58% | 3,390,137 |
| Aug 3, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.71 | 0.76% | 530,881 |
| Jul 31, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.70 | -0.75% | 50,554 |
| Jul 30, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.71 | 0.58% | 57,668 |
| Jul 29, 2026 | 1.72 | 1.75 | 1.71 | 1.72 | 1.70 | - | 134,669 |
| Jul 28, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.70 | 4.24% | 438,246 |
| Jul 27, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.63 | 5.10% | 505,105 |
| Jul 24, 2026 | 1.58 | 1.61 | 1.57 | 1.57 | 1.55 | 1.29% | 235,597 |
| Jul 23, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.53 | -2.52% | 197,752 |
| Jul 22, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.57 | -0.62% | 148,148 |
| Jul 21, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.58 | -1.84% | 234,748 |
| Jul 20, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.61 | 0.62% | 193,661 |
| Jul 17, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.60 | -4.71% | 157,222 |
| Jul 16, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.68 | 1.19% | 239,437 |
| Jul 15, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.66 | 2.44% | 625,969 |
| Jul 14, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.62 | 0.61% | 318,872 |
| Jul 13, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.61 | - | 182,972 |
| Jul 10, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.61 | 1.24% | 339,994 |
| Jul 9, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.59 | 1.26% | 330,644 |
| Jul 8, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.57 | -2.45% | 199,394 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.61 | 0.62% | 540,337 |
| Jul 6, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.60 | -2.41% | 291,743 |
| Jul 2, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.64 | 0.61% | 272,955 |
| Jul 1, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.63 | 2.48% | 529,794 |
| Jun 30, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.59 | 1.26% | 913,204 |
| Jun 29, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.57 | 1.27% | 300,819 |
| Jun 26, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.55 | 0.64% | 492,657 |