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
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
October 17, 2025	532.98	536	536	538	532	136,781
October 16, 2025	548	538	538	548	538	162,167
October 15, 2025	537.1	542	542	545.56	537.1	278,399
October 14, 2025	543.36	536	536	546.2	536	328,222
October 13, 2025	542	550	550	552	541.26	270,265
October 10, 2025	557.99	546	546	560	546	570,742
October 09, 2025	556	558	558	566	556	429,004
October 08, 2025	559.74	562	562	563.46	556	92,955
October 07, 2025	554.9	560	560	560.78	546	92,296
October 06, 2025	555.76	556	556	556	546	99,963
October 03, 2025	548.9	550	550	556	544	180,251
October 02, 2025	548.04	546	546	552	544	93,552
October 01, 2025	536	552	552	552	534.9	1.73M
September 30, 2025	530	536	536	536	528.63	275,833
September 29, 2025	525.16	532	532	532	525.16	169,757
September 26, 2025	525.56	524	524	530	524	80,653
September 25, 2025	532.64	528	528	534	525.5	40,863
September 24, 2025	533	530	530	533	528	148,086
September 23, 2025	527.94	534	534	534	524.16	142,631
September 22, 2025	532	526	526	533.44	526	135,535
September 19, 2025	525.52	528	528	532	524	197,973
September 18, 2025	525.75	526	526	526.58	522.76	331,322
September 17, 2025	523.34	524	524	526	522	129,131
September 16, 2025	520	522	522	522	518	206,681
September 15, 2025	520	516	516	522	516	226,634
September 12, 2025	512	518	518	519.28	512	79,924
September 11, 2025	510	514	514	514	508.12	58,226
September 10, 2025	512	510	510	512	508	157,068
September 09, 2025	506	506	506	508	501.92	73,329
September 08, 2025	499.2	502	502	504.98	499.2	46,491
September 05, 2025	499.6	499	499	504	499	284,600
September 04, 2025	499.84	498	498	501.23	497.97	220,547
September 03, 2025	503.26	499	499	506.4	499	282,985
September 02, 2025	502.77	499	499	506	499	49,574
September 01, 2025	502	504	504	506	502	127,271
August 29, 2025	496	506	506	507.4	496	200,071
August 28, 2025	502	504	504	504	492	454,340
August 27, 2025	488.7	495	495	502	488.7	101,278
August 26, 2025	493.6	497	497	501	493	145,424
August 22, 2025	498	498	498	500.05	494.15	122,960
August 21, 2025	497.4	495	495	499	494.24	84,612
August 20, 2025	495	495	495	501	492.5	81,080
August 19, 2025	504.12	496.9	496.9	510	496	62,519
August 18, 2025	508	502	502	508	497	104,009
August 15, 2025	500.18	499	499	508	497.2	51,645

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