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
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
August 14, 2025	510	500	500	510	496	66,314
August 13, 2025	506	500	500	506	499	106,948
August 12, 2025	502	495	495	502	493	168,557
August 11, 2025	496.97	495	495	497.79	494	70,332
August 08, 2025	491	494	494	500.35	491	48,018
August 07, 2025	497.29	499	499	504	497.29	333,879
August 06, 2025	498.89	497	497	498.89	494.2	158,257
August 05, 2025	494.9	495	495	500.83	491	328,665
August 04, 2025	501.35	498	498	506	492	60,719
August 01, 2025	502	493	493	502	490	114,227
July 31, 2025	510	500	500	510	499	85,086
July 30, 2025	500.62	500	500	503.01	496	59,419
July 29, 2025	503.26	504	504	504	500	287,017
July 28, 2025	502.87	504	504	507.56	501.5	179,305
July 25, 2025	495	502	502	502	493	45,442
July 24, 2025	502	496	496	502.6	494	74,852
July 23, 2025	494	499	499	500	491	118,523
July 22, 2025	493	492	492	493	491	35,473
July 21, 2025	490.48	491	491	493	486	74,131
July 18, 2025	489.28	490	490	491	478	34,793
July 17, 2025	487	488	488	491	482.76	43,717
July 16, 2025	485.02	486	486	488	479	69,938
July 15, 2025	481.04	485	485	488	480.59	68,557
July 14, 2025	477.7	481	481	482.23	473	194,941
July 11, 2025	477.69	480	480	480	475.31	31,112
July 10, 2025	472	479	479	480	472	646,418
July 09, 2025	468.15	475	475	475.58	468.15	103,303
July 08, 2025	467.76	472	472	474	462	453,899
July 07, 2025	468.28	463	463	474	462	112,679
July 04, 2025	464.17	463	463	474	462.6	53,747
July 03, 2025	461.8	467	467	471.48	461.8	180,159
July 02, 2025	461.05	466	466	469	458	38,644
July 01, 2025	466	461	461	469	460	110,967
June 30, 2025	467.4	462	462	469	458	77,792
June 27, 2025	457.88	464	464	465	457.88	83,232
June 26, 2025	457	459	459	464	457	104,835
June 25, 2025	457.97	459	459	464	456	147,834
June 24, 2025	463.02	460	460	464	456	179,141
June 23, 2025	452.56	454	454	464	452.56	91,770
June 20, 2025	462.44	459	459	463.28	455	56,907
June 19, 2025	461.2	463	463	469	454	375,682
June 18, 2025	464.6	462	462	467	456.8	375,499
June 17, 2025	461.63	459	459	467	458	50,974
June 16, 2025	469	460	460	469	456	103,550
June 13, 2025	463.54	459	459	464	456.7	64,163

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