Autotrader Group plc (ATDRY)
OTCMKTS · Delayed Price · Currency is USD
1.730
+0.020 (1.17%)
Aug 11, 2026, 11:11 AM EST
ATDRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | - | 0.02% | 16,600 |
| Aug 10, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 0.56% | 78,608 |
| Aug 7, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 1.80% | 255,371 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.76% | 330,960 |
| Aug 5, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.30% | 332,106 |
| Aug 4, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 3,390,137 |
| Aug 3, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | 0.76% | 530,881 |
| Jul 31, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -0.75% | 50,554 |
| Jul 30, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 57,668 |
| Jul 29, 2026 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | - | 134,669 |
| Jul 28, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 4.24% | 438,246 |
| Jul 27, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 5.10% | 505,105 |
| Jul 24, 2026 | 1.58 | 1.61 | 1.57 | 1.57 | 1.57 | 1.29% | 235,597 |
| Jul 23, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 197,752 |
| Jul 22, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 148,148 |
| Jul 21, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -1.84% | 234,748 |
| Jul 20, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 193,661 |
| Jul 17, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -4.71% | 157,222 |
| Jul 16, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 239,437 |
| Jul 15, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 2.44% | 625,969 |
| Jul 14, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 318,872 |
| Jul 13, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | - | 182,972 |
| Jul 10, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 339,994 |
| Jul 9, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 330,644 |
| Jul 8, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -2.45% | 199,394 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 540,337 |
| Jul 6, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -2.41% | 291,743 |
| Jul 2, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 272,955 |
| Jul 1, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 529,794 |
| Jun 30, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 913,204 |
| Jun 29, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.27% | 300,819 |
| 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 |