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
February 20, 2026	616.2	618	618	620	610	98,310
February 19, 2026	616.3	612	612	621.4	612	60,600
February 18, 2026	606	616	616	616	606	66,324
February 17, 2026	600	602	602	608.44	600	128,042
February 16, 2026	608.8	608	608	610	602	75,916
February 13, 2026	601.48	602	602	609.32	598.07	94,153
February 12, 2026	610	604	604	616	604	147,320
February 11, 2026	607.02	606	606	611.6	599.78	137,111
February 10, 2026	601.82	602	602	608	596	81,932
February 09, 2026	601.34	594	594	602	593	108,844
February 06, 2026	586	594	594	598	586	70,710
February 05, 2026	586	588	588	594.99	586	167,432
February 04, 2026	591.23	590	590	596	586	126,085
February 03, 2026	596	592	592	600	592	135,406
February 02, 2026	582.01	592	592	592	582	98,837
January 30, 2026	590	586	586	590	583.2	56,837
January 29, 2026	594	586	586	594	583.21	190,554
January 28, 2026	596	592	592	596	588.98	86,323
January 27, 2026	584	590	590	591.34	584	119,255
January 26, 2026	590.5	582	582	592	581.49	89,084
January 23, 2026	589.5	586	586	590	584	113,696
January 22, 2026	590	588	588	590.78	582	175,025
January 21, 2026	576	584	584	586	576	85,380
January 20, 2026	583.2	576	576	583.6	576	95,733
January 19, 2026	578	586	586	588	578	65,296
January 16, 2026	580	584	584	588	580	114,684
January 15, 2026	580.7	590	590	590	579.74	257,058
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

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