Schroders Investment Trusts - Schroder Asian Total Return Investment Company plc - ATR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	582.75	582	582	584	578	327,476
January 13, 2026	578.38	584	584	586	578	153,921
January 12, 2026	581	582	582	586	576	95,141
January 09, 2026	581.74	582	582	582.1	579.1	52,639
January 08, 2026	580	580	580	584.04	576	251,369
January 07, 2026	576.88	582	582	584.7	576.88	189,993
January 06, 2026	573.74	586	584	586	573.74	416,083
January 05, 2026	568.32	576	576	580	568.32	216,157
January 02, 2026	563.94	570	570	575.4	559.12	265,216
December 31, 2025	562	560	560	566	558.52	39,943
December 30, 2025	563.02	562	562	563.02	556.96	190,159
December 29, 2025	560	560	560	564	548	77,687
December 24, 2025	564	550	550	564	550	150,105
December 23, 2025	562	556	556	562	552	37,420
December 22, 2025	560	558	558	560	552	145,705
December 19, 2025	555.77	556	556	557.4	547	160,396
December 18, 2025	549.26	550	550	552.57	545.74	116,023
December 17, 2025	554	548	548	556	546	203,727
December 16, 2025	551.74	546	546	555.34	546	280,040
December 15, 2025	550.56	558	558	562	550.56	144,593
December 12, 2025	562	556	556	568	556	125,127
December 11, 2025	557	560	560	568	555.5	202,196
December 10, 2025	558	560	560	563.4	556	109,207
December 09, 2025	556.9	560	560	560.41	554	200,868
December 08, 2025	560.17	560	560	562	552	99,415
December 05, 2025	554	558	558	562	552	122,341
December 04, 2025	552	552	552	558	552	157,001
December 03, 2025	556	556	556	560	555.51	244,971
December 02, 2025	561	558	558	570	556.25	377,317
December 01, 2025	560	562	562	566	558.65	318,218
November 28, 2025	563.61	566	566	566	560.2	107,749
November 27, 2025	566	562	562	566	560	70,919
November 26, 2025	560	562	562	566	557.78	78,158
November 25, 2025	550	554	554	560	550	152,872
November 24, 2025	554.74	554	554	560	553.1	100,990
November 21, 2025	554	552	552	566	542.4	221,364
November 20, 2025	561.6	564	564	567.82	561.6	207,891
November 19, 2025	552	560	560	562	552	111,908
November 18, 2025	559	560	560	560	551.84	262,218
November 17, 2025	576	568	568	576	562	119,169
November 14, 2025	566	570	570	570	556	156,322
November 13, 2025	574	566	566	576	566	97,320
November 12, 2025	576	574	574	580	570	202,568
November 11, 2025	570	574	574	574	566	143,476
November 10, 2025	562	566	566	573.12	562	155,648
November 07, 2025	563.6	562	562	565.8	560	233,670
November 06, 2025	569.12	566	566	574	566	212,456
November 05, 2025	567.81	574	574	574	566.35	214,648
November 04, 2025	570.2	573.76	573.76	574.52	567.31	86,151
November 03, 2025	578	574	574	582	574	103,477
October 31, 2025	575.5	572	572	578	570	66,176
October 30, 2025	570	570	570	578	570	118,245
October 29, 2025	568	576	576	576	564.71	115,205
October 28, 2025	564	566	566	566	560.25	141,138
October 27, 2025	556.32	562	562	562	556.3	114,183
October 24, 2025	554	558	558	558	551.18	80,792
October 23, 2025	545.76	554	554	554	545	133,471
October 22, 2025	549.2	548	548	553.19	546.4	195,431
October 21, 2025	542	546	546	549	542	260,286
October 20, 2025	530	546	546	546	530	101,089

Schroders Investment Trusts - Schroder Asian Total Return Investment Company plc (ATR.L) LSE