Market data

Select a section

Schroder Asian Total Return Investment Company

(ATR)
Sector: Closed End Investments
459.00p
-6.00p -1.29
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 460.00p 464.00p 456.70p 459.00p 64,163
12/06/2025 466.00p 476.00p 465.00p 465.00p 154,542
11/06/2025 462.00p 471.00p 462.00p 469.00p 251,298
10/06/2025 466.00p 476.00p 463.00p 465.00p 246,623
09/06/2025 472.00p 474.00p 463.00p 468.00p 97,237
06/06/2025 470.00p 470.38p 462.00p 464.00p 85,891
05/06/2025 465.00p 469.00p 464.00p 468.00p 72,438
04/06/2025 465.00p 467.00p 457.00p 463.00p 350,126
03/06/2025 464.00p 465.00p 457.00p 463.00p 76,676
02/06/2025 462.00p 464.00p 456.98p 461.00p 88,616
30/05/2025 456.00p 464.00p 456.00p 460.00p 113,775
29/05/2025 463.00p 469.00p 461.00p 461.00p 105,922
28/05/2025 462.00p 468.87p 460.40p 465.00p 168,819
27/05/2025 455.00p 464.25p 454.00p 461.00p 329,562
26/05/2025 459.00p 464.71p 454.66p 456.00p 57,823
23/05/2025 459.00p 464.71p 454.66p 456.00p 57,823
22/05/2025 465.00p 473.00p 457.00p 461.00p 101,218
21/05/2025 464.00p 478.00p 462.45p 463.00p 82,392
20/05/2025 469.00p 477.00p 462.40p 464.00p 106,703
19/05/2025 459.00p 475.00p 459.00p 464.00p 256,881
16/05/2025 468.00p 471.00p 463.00p 468.00p 78,182
15/05/2025 469.00p 472.08p 464.96p 472.00p 71,010
14/05/2025 470.00p 474.00p 456.08p 470.00p 90,297
13/05/2025 470.00p 473.47p 461.80p 466.00p 153,748
12/05/2025 462.00p 472.00p 458.00p 467.00p 246,899
09/05/2025 450.00p 453.20p 446.00p 451.00p 87,694
08/05/2025 442.00p 455.00p 441.07p 449.00p 156,191
07/05/2025 445.00p 454.00p 430.00p 443.00p 197,816
06/05/2025 446.00p 452.00p 442.00p 451.00p 121,370
05/05/2025 438.00p 450.00p 424.36p 445.00p 227,113
02/05/2025 438.00p 450.00p 424.36p 445.00p 227,113
01/05/2025 432.00p 438.00p 423.68p 437.00p 127,608
30/04/2025 426.00p 429.97p 420.00p 428.00p 134,025
29/04/2025 423.00p 429.00p 418.80p 423.00p 161,793
28/04/2025 425.00p 428.00p 419.00p 425.00p 61,540
25/04/2025 421.00p 427.00p 414.98p 421.00p 39,491
24/04/2025 420.00p 425.00p 415.00p 420.00p 194,954
23/04/2025 414.00p 424.83p 402.18p 420.00p 236,904
22/04/2025 405.00p 413.00p 403.00p 410.00p 68,610
21/04/2025 403.00p 414.00p 400.00p 409.00p 60,209
18/04/2025 403.00p 414.00p 400.00p 409.00p 60,209
17/04/2025 403.00p 414.00p 400.00p 409.00p 60,209
16/04/2025 404.00p 414.00p 400.00p 412.00p 81,211
15/04/2025 414.00p 422.00p 400.00p 414.00p 75,508
14/04/2025 415.00p 419.90p 406.00p 415.00p 110,314
11/04/2025 409.00p 419.00p 402.00p 405.00p 86,385
10/04/2025 406.00p 416.00p 402.00p 402.00p 137,525
09/04/2025 398.00p 419.00p 394.00p 403.00p 291,193
08/04/2025 417.00p 427.00p 406.00p 415.00p 248,426
07/04/2025 401.00p 418.80p 384.00p 409.00p 234,746
04/04/2025 430.00p 443.00p 415.00p 424.00p 319,010
03/04/2025 444.00p 448.00p 435.84p 440.00p 207,642
02/04/2025 454.00p 461.00p 453.00p 455.00p 144,713
01/04/2025 455.00p 460.92p 452.00p 458.00p 136,139
31/03/2025 462.00p 462.00p 453.00p 453.00p 262,733
28/03/2025 467.00p 469.00p 461.00p 465.00p 157,846
27/03/2025 470.00p 473.00p 466.00p 471.00p 123,594
26/03/2025 480.00p 480.00p 467.00p 468.00p 137,314
25/03/2025 467.00p 472.76p 465.60p 471.00p 213,754
24/03/2025 469.00p 474.00p 461.00p 471.00p 185,150
21/03/2025 460.00p 474.00p 460.00p 464.00p 187,200
20/03/2025 469.00p 474.33p 462.00p 467.00p 70,541
19/03/2025 470.00p 473.00p 466.00p 467.00p 438,634
18/03/2025 466.00p 472.00p 464.00p 467.00p 293,576
17/03/2025 464.00p 469.16p 462.00p 466.00p 142,829
14/03/2025 462.00p 470.00p 459.00p 464.00p 254,993
13/03/2025 464.00p 473.00p 460.00p 465.00p 189,073
12/03/2025 464.00p 469.00p 463.00p 465.00p 173,635
11/03/2025 470.00p 470.00p 465.00p 466.00p 117,768
10/03/2025 472.00p 489.00p 467.00p 467.00p 288,476
07/03/2025 471.00p 484.24p 471.00p 473.00p 74,663
06/03/2025 476.00p 488.00p 474.00p 482.00p 131,907
05/03/2025 474.00p 487.00p 473.51p 474.00p 156,224
04/03/2025 474.00p 488.00p 470.00p 470.00p 330,654
03/03/2025 480.00p 485.00p 472.00p 476.00p 126,393
28/02/2025 477.00p 494.00p 476.00p 479.00p 183,786
27/02/2025 488.00p 496.00p 480.00p 480.00p 361,639
26/02/2025 490.00p 498.00p 488.25p 490.00p 191,395
25/02/2025 500.00p 500.00p 486.13p 490.00p 143,674
24/02/2025 496.00p 500.00p 492.00p 492.00p 121,439
21/02/2025 496.00p 499.20p 494.64p 498.00p 152,074
20/02/2025 494.00p 499.73p 490.00p 495.00p 546,206
19/02/2025 486.00p 499.00p 486.00p 494.00p 76,776
18/02/2025 500.00p 500.00p 488.00p 489.00p 114,949
17/02/2025 489.00p 498.00p 486.80p 489.00p 85,391
14/02/2025 487.00p 488.00p 484.00p 484.00p 122,574
13/02/2025 487.00p 493.57p 485.00p 486.00p 354,995
12/02/2025 484.00p 493.13p 481.00p 484.00p 101,351
11/02/2025 492.00p 492.00p 484.00p 489.00p 90,242
10/02/2025 492.00p 495.00p 485.35p 491.00p 99,742
07/02/2025 490.00p 493.00p 483.00p 492.00p 103,589
06/02/2025 487.00p 490.20p 481.46p 484.50p 80,475
05/02/2025 478.00p 490.00p 478.00p 484.50p 92,733
04/02/2025 485.00p 491.00p 485.00p 487.00p 70,316
03/02/2025 488.00p 491.81p 484.95p 487.00p 78,950
31/01/2025 496.00p 499.23p 487.00p 492.00p 46,557
30/01/2025 490.00p 493.03p 488.42p 490.00p 77,307
29/01/2025 483.00p 490.00p 479.50p 490.00p 91,963
28/01/2025 482.00p 484.00p 477.00p 484.00p 112,984
27/01/2025 493.00p 498.25p 474.00p 481.00p 71,756
24/01/2025 493.00p 498.00p 493.00p 495.00p 130,437
23/01/2025 496.00p 498.00p 491.75p 493.00p 170,837
22/01/2025 493.00p 496.00p 486.00p 496.00p 198,610
21/01/2025 487.00p 498.00p 487.00p 493.00p 117,907
20/01/2025 494.00p 494.00p 490.00p 493.50p 60,660
17/01/2025 490.00p 495.00p 486.14p 492.00p 130,706
16/01/2025 490.00p 494.00p 484.00p 482.00p 131,565
15/01/2025 483.00p 484.23p 479.92p 482.00p 113,109
14/01/2025 483.00p 488.20p 480.48p 481.00p 89,282
13/01/2025 479.00p 486.00p 476.00p 480.00p 129,635
10/01/2025 484.00p 488.00p 481.00p 486.00p 132,804
09/01/2025 484.00p 488.28p 479.90p 487.00p 70,884
08/01/2025 482.00p 488.00p 482.00p 486.00p 58,855
07/01/2025 486.00p 488.00p 481.90p 482.00p 57,561
06/01/2025 483.00p 489.00p 482.00p 486.00p 162,076
03/01/2025 483.00p 484.00p 480.48p 484.00p 65,543
02/01/2025 483.00p 487.95p 476.83p 481.00p 47,943
01/01/2025 480.00p 483.00p 479.50p 483.00p 64,500
31/12/2024 480.00p 483.00p 479.50p 483.00p 64,500
30/12/2024 480.00p 483.88p 476.00p 478.00p 42,065
27/12/2024 481.00p 481.00p 475.64p 478.00p 30,700
26/12/2024 477.00p 481.90p 476.40p 480.00p 104,463
25/12/2024 477.00p 481.90p 476.40p 480.00p 104,463
24/12/2024 477.00p 481.90p 476.40p 480.00p 104,463
23/12/2024 475.00p 480.00p 475.00p 480.00p 115,411
20/12/2024 477.00p 477.00p 468.23p 475.00p 163,884
19/12/2024 474.00p 475.00p 468.16p 472.00p 86,661
18/12/2024 478.00p 489.00p 478.00p 480.00p 268,154
17/12/2024 480.00p 484.46p 476.00p 476.00p 133,249
16/12/2024 480.00p 484.61p 478.00p 481.00p 92,080

Market data

Select a section