Market data

Select a section

Schroder Asian Total Return Investment Company

(ATR)
Sector: Closed End Investments
424.00p
-16.00p -3.64
Last updated: 17:07:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 475.00p 479.84p 471.00p 477.00p 118,280
14/11/2024 469.00p 479.00p 469.00p 477.00p 149,927
13/11/2024 478.00p 480.00p 473.69p 480.00p 88,458
12/11/2024 473.00p 480.00p 472.20p 480.00p 32,204
11/11/2024 479.00p 485.00p 474.60p 485.00p 79,113
08/11/2024 477.00p 482.00p 474.88p 482.00p 181,893
07/11/2024 477.00p 480.00p 473.33p 480.00p 56,494
06/11/2024 479.00p 484.00p 467.00p 477.00p 118,879
05/11/2024 475.00p 479.84p 472.86p 478.00p 85,135
04/11/2024 476.00p 482.08p 472.00p 476.00p 59,338
01/11/2024 478.00p 485.00p 472.16p 473.00p 165,180
31/10/2024 475.00p 485.00p 470.67p 475.00p 119,446
30/10/2024 477.00p 481.14p 471.72p 478.00p 162,500
29/10/2024 486.00p 486.00p 474.19p 478.00p 296,612
28/10/2024 477.00p 486.00p 473.00p 479.00p 156,790
25/10/2024 481.00p 483.00p 474.70p 480.00p 221,449
24/10/2024 477.00p 484.50p 473.94p 478.00p 889,439
23/10/2024 478.00p 483.00p 478.00p 478.00p 239,680
22/10/2024 485.00p 485.00p 478.00p 479.00p 156,657
21/10/2024 485.00p 490.00p 480.00p 485.00p 161,989
18/10/2024 482.00p 488.00p 481.00p 485.00p 162,985
17/10/2024 480.00p 486.30p 478.00p 482.00p 192,640
16/10/2024 470.00p 486.93p 470.00p 482.00p 138,865
15/10/2024 483.00p 484.29p 476.00p 482.00p 191,909
14/10/2024 471.00p 485.00p 471.00p 484.00p 265,435
11/10/2024 490.00p 490.00p 480.00p 483.00p 118,104
10/10/2024 478.00p 482.00p 472.00p 482.00p 410,015
09/10/2024 474.00p 487.00p 474.00p 480.00p 153,403
08/10/2024 481.00p 486.81p 478.00p 480.00p 169,596
07/10/2024 473.00p 494.00p 473.00p 488.00p 153,351

Market data

Select a section