Schroder Asian Total Return Investment Company
(ATR)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
13/12/2024
|
484.00p
|
484.79p
|
478.00p
|
484.00p
|
180,836
|
|
12/12/2024
|
477.00p
|
483.00p
|
473.04p
|
483.00p
|
321,652
|
|
11/12/2024
|
492.00p
|
492.00p
|
475.00p
|
476.00p
|
131,967
|
|
10/12/2024
|
487.00p
|
491.25p
|
476.00p
|
478.00p
|
149,334
|
|
09/12/2024
|
485.00p
|
490.06p
|
483.00p
|
489.00p
|
207,344
|
|
06/12/2024
|
484.00p
|
488.75p
|
484.00p
|
484.00p
|
59,948
|
|
05/12/2024
|
485.00p
|
489.45p
|
485.00p
|
485.00p
|
48,438
|
|
04/12/2024
|
484.00p
|
487.89p
|
480.44p
|
487.00p
|
66,371
|
|
03/12/2024
|
481.00p
|
484.68p
|
471.00p
|
483.00p
|
75,959
|
|
02/12/2024
|
474.00p
|
481.00p
|
473.75p
|
477.00p
|
41,719
|
|
29/11/2024
|
472.00p
|
479.50p
|
472.00p
|
473.00p
|
150,463
|
|
28/11/2024
|
472.00p
|
482.79p
|
472.00p
|
475.00p
|
103,379
|
|
27/11/2024
|
481.00p
|
484.38p
|
475.00p
|
476.00p
|
39,766
|
|
26/11/2024
|
476.00p
|
485.00p
|
476.00p
|
481.00p
|
107,666
|
|
25/11/2024
|
471.00p
|
485.00p
|
471.00p
|
483.00p
|
101,830
|
|
22/11/2024
|
472.00p
|
481.00p
|
472.00p
|
479.00p
|
55,054
|
|
21/11/2024
|
474.00p
|
479.00p
|
470.00p
|
479.00p
|
107,296
|
|
20/11/2024
|
472.00p
|
482.00p
|
472.00p
|
472.00p
|
179,859
|
|
19/11/2024
|
487.00p
|
487.00p
|
475.73p
|
478.00p
|
89,954
|
|
18/11/2024
|
480.00p
|
485.00p
|
475.55p
|
478.00p
|
62,045
|