Autotrader Group plc (ATDRY)
OTCMKTS · Delayed Price · Currency is USD
1.830
+0.013 (0.72%)
Nov 9, 2026, 3:50 PM EST
ATDRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.72% | 126,163 |
| Nov 6, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 0.39% | 115,491 |
| Nov 5, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -3.72% | 359,162 |
| Nov 4, 2026 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 6.82% | 424,775 |
| Nov 3, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 139,334 |
| Nov 2, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 2.30% | 167,265 |
| Oct 30, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 1.75% | 105,112 |
| Oct 29, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | 1.18% | 286,838 |
| Oct 28, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.88% | 188,759 |
| Oct 27, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.29% | 105,785 |
| Oct 26, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -2.86% | 213,568 |
| Oct 23, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | - | 1,073,788 |
| Oct 22, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 1.21% | 1,252,558 |
| Oct 21, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | -1.20% | 57,020 |
| Oct 20, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 62,395 |
| Oct 19, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | 0.58% | 74,897 |
| Oct 16, 2026 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | 1.76% | 848,677 |
| Oct 15, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 4.29% | 1,653,692 |
| Oct 14, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.97% | 73,125 |
| Oct 13, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 4.84% | 281,050 |
| Oct 12, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 0.64% | 108,910 |
| Oct 9, 2026 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.57% | 206,674 |
| Oct 8, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 3.91% | 501,080 |
| Oct 7, 2026 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 1,699,557 |
| Oct 6, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 0.68% | 840,336 |
| Oct 5, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | 1.47 | -1.67% | 1,457,445 |
| Oct 2, 2026 | 1.50 | 1.55 | 1.47 | 1.50 | 1.50 | 1.70% | 2,823,425 |
| Oct 1, 2026 | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | 2.08% | 1,377,558 |
| Sep 30, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | - | 336,911 |
| Sep 29, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 422,143 |
| Sep 28, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 948,010 |
| Sep 25, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 308,932 |
| Sep 24, 2026 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | -1.67% | 477,339 |
| Sep 23, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -4.17% | 363,309 |
| Sep 22, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -3.11% | 161,313 |
| Sep 21, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 1.26% | 264,759 |
| Sep 18, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 217,132 |
| Sep 17, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 224,594 |
| Sep 16, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 108,559 |
| Sep 15, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -2.41% | 106,785 |
| Sep 14, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 3.75% | 93,899 |
| Sep 11, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | 0.63% | 99,822 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 118,610 |
| Sep 9, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -4.17% | 69,717 |
| Sep 8, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 1.20% | 102,488 |
| 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 |