Dark

ATR
SCHRODER ASIAN TOTAL RETURN INVSTMNT COMPANY PLC
stock LSE

Inactive

Jul 5, 2024

461.00GBP0.000%(0.00)92,468

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-05	462.0000	463.0000	461.0000	461.0000	0.000%	92,468	0.000%
2024-07-04	464.0000	465.0000	455.0000	461.0000	-0.539%	77,275	0.000%
2024-07-03	463.0000	464.0000	461.0000	463.5000	+0.542%	115,545	-0.539%
2024-07-02	463.0000	464.0000	460.0000	461.0000	0.000%	71,791	0.000%
2024-07-01	462.0000	462.0000	460.0000	461.0000	0.000%	114,250	0.000%
2024-06-28	463.0000	464.0000	460.0000	461.0000	+0.655%	59,957	0.000%
2024-06-27	460.0000	464.0000	457.0000	458.0000	-0.651%	194,660	+0.655%
2024-06-26	457.0000	461.0000	455.0000	461.0000	+0.875%	93,588	0.000%
2024-06-25	458.0000	459.0000	454.0000	457.0000	-0.436%	236,623	+0.875%
2024-06-24	463.0000	463.0000	455.0000	459.0000	-1.290%	131,110	+0.436%
2024-06-21	451.0000	465.0000	451.0000	465.0000	+0.649%	273,587	-0.860%
2024-06-20	459.0000	462.0000	459.0000	462.0000	+0.873%	85,281	-0.216%
2024-06-19	458.0000	458.0000	458.0000	458.0000	+0.219%	178,312	+0.655%
2024-06-18	454.0000	457.0000	454.0000	457.0000	+0.883%	93,362	+0.875%
2024-06-17	453.0000	454.0000	451.0000	453.0000	+0.443%	138,072	+1.766%
2024-06-14	454.0000	454.0000	450.0000	451.0000	-0.221%	92,353	+2.217%
2024-06-13	449.0000	452.0000	449.0000	452.0000	+0.444%	176,225	+1.991%
2024-06-12	451.0000	451.0000	446.0000	450.0000	+0.897%	62,786	+2.444%
2024-06-11	450.0000	450.0000	445.0000	446.0000	-0.889%	58,815	+3.363%
2024-06-10	434.0000	451.0000	434.0000	450.0000	+0.223%	110,464	+2.444%
2024-06-07	449.0000	450.0000	446.0000	449.0000	0.000%	116,963	+2.673%
2024-06-06	447.0000	449.0000	447.0000	449.0000	+0.673%	95,127	+2.673%
2024-06-05	441.0000	446.0000	441.0000	446.0000	+1.826%	46,913	+3.363%
2024-06-04	441.0000	442.0000	437.0000	438.0000	-1.794%	136,977	+5.251%
2024-06-03	435.0000	449.0000	435.0000	446.0000	+2.294%	68,065	+3.363%
2024-05-31	436.0000	436.0000	436.0000	436.0000	-1.134%	82,425	+5.734%
2024-05-30	442.0000	444.0000	441.0000	441.0000	-0.451%	92,395	+4.535%
2024-05-29	447.0000	450.0000	443.0000	443.0000	-1.336%	157,449	+4.063%
2024-05-28	448.0000	455.0000	448.0000	449.0000	-0.443%	69,405	+2.673%
2024-05-24	447.0000	456.0000	447.0000	451.0000	-0.661%	102,376	+2.217%
2024-05-23	453.0000	455.0000	453.0000	454.0000	+0.665%	97,462	+1.542%
2024-05-22	451.0000	454.0000	448.0000	451.0000	0.000%	113,435	+2.217%
2024-05-21	452.0000	454.0000	449.0000	451.0000	-0.879%	124,614	+2.217%
2024-05-20	455.0000	458.0000	454.0000	455.0000	+0.220%	169,068	+1.319%
2024-05-17	456.0000	459.0000	454.0000	454.0000	-0.656%	173,457	+1.542%
2024-05-16	454.0000	457.0000	454.0000	457.0000	+0.661%	284,926	+0.875%
2024-05-15	457.0000	457.0000	450.0000	454.0000	+0.442%	168,717	+1.542%
2024-05-14	452.0000	455.0000	451.0000	452.0000	-0.659%	544,573	+1.991%
2024-05-13	452.0000	455.0000	450.0000	455.0000	+0.664%	228,217	+1.319%
2024-05-10	450.0000	454.0000	450.0000	452.0000	+1.119%	130,545	+1.991%
2024-05-09	441.0000	447.0000	441.0000	447.0000	+0.224%	67,524	+3.132%
2024-05-08	452.0000	452.0000	443.0000	446.0000	0.000%	78,937	+3.363%
2024-05-07	437.0000	451.0000	437.0000	446.0000	+1.134%	247,590	+3.363%
2024-05-02	431.0000	441.0000	431.0000	441.0000	+0.685%	199,441	+4.535%
2024-05-01	433.0000	441.0000	433.0000	438.0000	+9,633.333%	83,858	+5.251%
2024-03-22	4.5200	4.5200	4.4500	4.5000	+1.580%	85,189	+10,144.444%
2024-03-21	4.5000	4.5200	4.4300	4.4300	-0.449%	107,485	+10,306.321%
2024-03-20	4.4700	4.4700	4.4100	4.4500	+0.225%	199,127	+10,259.551%
2024-03-19	4.4600	4.4600	4.4400	4.4400	-0.448%	73,614	+10,282.883%
2024-03-18	4.4400	4.4600	4.4300	4.4600	+0.905%	119,266	+10,236.323%
2024-03-15	4.5000	4.5000	4.4200	4.4200	-1.778%	132,075	+10,329.864%
2024-03-14	4.5000	4.5000	4.4800	4.5000	0.000%	138,436	+10,144.444%
2024-03-13	4.5000	4.5000	4.4700	4.5000	+0.671%	199,511	+10,144.444%
2024-03-12	4.4600	4.5100	4.4600	4.4700	+0.676%	135,119	+10,213.199%
2024-03-11	4.4200	4.4500	4.4100	4.4400	0.000%	105,861	+10,282.883%
2024-03-08	4.4000	4.4600	4.4000	4.4400	+0.680%	149,118	+10,282.883%
2024-03-07	4.4100	4.4400	4.4000	4.4100	+0.227%	257,929	+10,353.515%
2024-03-06	4.3900	4.4200	4.3900	4.4000	+0.686%	435,164	+10,377.273%
2024-03-05	4.3000	4.3900	4.3000	4.3700	+0.229%	181,293	+10,449.199%
2024-03-04	4.3200	4.3800	4.3200	4.3600	+0.926%	280,754	+10,473.394%
2024-03-01	4.2900	4.3200	4.2900	4.3200	+0.465%	394,451	+10,571.296%
2024-02-29	4.2900	4.3000	4.2700	4.3000	+0.233%	105,533	+10,620.930%
2024-02-28	4.2600	4.2900	4.2600	4.2900	-0.464%	185,627	+10,645.921%
2024-02-27	4.3300	4.3300	4.3000	4.3100	-0.462%	76,680	+10,596.056%
2024-02-26	4.3300	4.3300	4.3100	4.3300	+0.464%	447,379	+10,546.651%
2024-02-23	4.2700	4.3300	4.2700	4.3100	0.000%	209,918	+10,596.056%
2024-02-22	4.3200	4.3400	4.3000	4.3100	0.000%	530,226	+10,596.056%
2024-02-21	4.2800	4.3200	4.2800	4.3100	+0.233%	113,982	+10,596.056%
2024-02-20	4.3200	4.3300	4.2900	4.3000	-0.463%	321,467	+10,620.930%
2024-02-19	4.3700	4.3700	4.3200	4.3200	-0.461%	65,455	+10,571.296%
2024-02-16	4.3400	4.3500	4.3400	4.3400	+1.639%	101,320	+10,522.120%
2024-02-15	4.2900	4.3300	4.2700	4.2700	0.000%	103,104	+10,696.253%
2024-02-14	4.2700	4.3100	4.2600	4.2700	+1.185%	105,040	+10,696.253%
2024-02-13	4.2400	4.2600	4.2000	4.2200	-0.706%	355,265	+10,824.171%
2024-02-12	4.2800	4.2800	4.2300	4.2500	-0.932%	290,526	+10,747.059%
2024-02-09	4.2800	4.2900	4.2800	4.2900	-0.233%	155,207	+10,645.921%
2024-02-08	4.3000	4.3100	4.3000	4.3000	-0.922%	79,613	+10,620.930%
2024-02-07	4.3100	4.3400	4.3100	4.3400	0.000%	141,486	+10,522.120%
2024-02-06	4.3100	4.3500	4.3100	4.3400	+1.639%	187,549	+10,522.120%
2024-02-05	4.2300	4.2700	4.2300	4.2700	+0.946%	136,021	+10,696.253%
2024-02-02	4.2200	4.2400	4.1800	4.2300	+0.714%	137,548	+10,798.345%
2024-02-01	4.1900	4.2200	4.1900	4.2000	-0.474%	132,469	+10,876.190%
2024-01-31	4.1800	4.2200	4.1800	4.2200	-0.236%	174,229	+10,824.171%
2024-01-30	4.2400	4.2400	4.1900	4.2300	0.000%	61,547	+10,798.345%
2024-01-29	4.2200	4.2400	4.2200	4.2300	0.000%	109,055	+10,798.345%
2024-01-26	4.2200	4.2300	4.2100	4.2300	+0.714%	683,561	+10,798.345%
2024-01-25	4.2100	4.2200	4.1900	4.2000	-0.238%	124,886	+10,876.190%
2024-01-24	4.2000	4.2200	4.1800	4.2100	+1.202%	109,658	+10,850.119%
2024-01-23	4.1200	4.1800	4.1200	4.1600	+1.463%	150,466	+10,981.731%
2024-01-19	4.1100	4.1500	4.1000	4.1000	+0.737%	172,582	+11,143.902%
2024-01-18	4.0900	4.1100	4.0700	4.0700	+0.494%	98,627	+11,226.781%
2024-01-17	4.0800	4.0900	4.0400	4.0500	-3.110%	144,861	+11,282.716%
2024-01-16	4.2100	4.2100	4.1700	4.1800	-0.948%	100,677	+10,928.708%
2024-01-15	4.2300	4.2400	4.1900	4.2200	+0.476%	255,937	+10,824.171%
2024-01-12	4.2000	4.2000	4.2000	4.2000	+0.239%	72,247	+10,876.190%
2024-01-11	4.2000	4.2200	4.1900	4.1900	-0.238%	80,799	+10,902.387%
2024-01-10	4.1800	4.2100	4.1800	4.2000	+0.239%	119,801	+10,876.190%
2024-01-09	4.2000	4.2100	4.1900	4.1900	-0.238%	105,947	+10,902.387%
2024-01-08	4.2500	4.2500	4.2000	4.2000	-1.176%	221,000	+10,876.190%
2024-01-05	4.2800	4.2900	4.2500	4.2500	-0.468%	144,322	+10,747.059%
2024-01-04	4.3000	4.3000	4.2700	4.2700	-0.698%	186,295	+10,696.253%
2024-01-03	4.3200	4.3400	4.2900	4.3000	-1.149%	98,592	+10,620.930%
2024-01-02	4.3800	4.3900	4.3500	4.3500	-1.136%	20,235	+10,497.701%
2023-12-29	4.3900	4.4300	4.3800	4.4000	+1.149%	66,438	+10,377.273%
2023-12-28	4.3500	4.4000	4.3500	4.3500	+0.694%	90,107	+10,497.701%
2023-12-27	4.3600	4.3700	4.3200	4.3200	-0.461%	61,996	+10,571.296%
2023-12-22	4.3000	4.3600	4.3000	4.3400	-0.686%	22,219	+10,522.120%
2023-12-21	4.3000	4.3700	4.3000	4.3700	+1.157%	68,126	+10,449.199%
2023-12-20	4.3000	4.3200	4.3000	4.3200	+0.465%	75,161	+10,571.296%
2023-12-19	4.2700	4.3000	4.2700	4.3000	+0.233%	68,045	+10,620.930%
2023-12-18	4.2900	4.3000	4.2600	4.2900	+0.234%	114,271	+10,645.921%
2023-12-15	4.2400	4.2800	4.2400	4.2800	+1.182%	137,333	+10,671.028%
2023-12-14	4.2300	4.2400	4.2300	4.2300	+0.714%	110,809	+10,798.345%
2023-12-13	4.2000	4.2000	4.1900	4.2000	0.000%	106,238	+10,876.190%
2023-12-12	4.1900	4.2100	4.1900	4.2000	+0.719%	164,571	+10,876.190%
2023-12-11	4.1700	4.1700	4.1700	4.1700	-0.239%	131,413	+10,955.156%
2023-12-08	4.1300	4.1800	4.1300	4.1800	+1.456%	167,712	+10,928.708%
2023-12-07	4.1300	4.1300	4.1200	4.1200	-0.723%	69,755	+11,089.320%
2023-12-06	4.1300	4.1500	4.1300	4.1500	+0.728%	36,870	+11,008.434%
2023-12-05	4.1100	4.1200	4.1100	4.1200	-0.483%	82,968	+11,089.320%
2023-12-04	4.1100	4.1400	4.0800	4.1400	+0.976%	98,533	+11,035.266%
2023-12-01	4.1000	4.1100	4.1000	4.1000	-0.485%	44,123	+11,143.902%
2023-11-30	4.1200	4.1200	4.1000	4.1200	+0.488%	100,706	+11,089.320%
2023-11-29	4.1000	4.1000	4.1000	4.1000	+0.244%	86,864	+11,143.902%
2023-11-28	4.0800	4.1100	4.0800	4.0900	0.000%	112,771	+11,171.394%
2023-11-27	4.1100	4.1100	4.0900	4.0900	-0.728%	141,303	+11,171.394%
2023-11-24	4.1300	4.1300	4.1000	4.1200	-0.723%	83,305	+11,089.320%
2023-11-23	4.1600	4.1700	4.1500	4.1500	-0.480%	123,452	+11,008.434%
2023-11-22	4.1400	4.1700	4.1400	4.1700	+0.482%	134,707	+10,955.156%
2023-11-21	4.1600	4.1600	4.1500	4.1500	0.000%	140,388	+11,008.434%
2023-11-20	4.1400	4.1600	4.1400	4.1500	+0.973%	102,606	+11,008.434%
2023-11-17	4.1300	4.1300	4.1100	4.1100	-0.243%	94,285	+11,116.545%
2023-11-16	4.1200	4.1300	4.0900	4.1200	+0.243%	176,861	+11,089.320%
2023-11-15	4.0900	4.1100	4.0900	4.1100	+1.481%	213,115	+11,116.545%
2023-11-14	4.0500	4.0700	4.0500	4.0500	-0.735%	165,850	+11,282.716%
2023-11-13	4.0600	4.0800	4.0600	4.0800	+0.493%	73,252	+11,199.020%
2023-11-10	4.0600	4.0600	4.0300	4.0600	+0.247%	151,482	+11,254.680%
2023-11-09	3.9700	4.0600	3.9700	4.0500	+0.496%	125,230	+11,282.716%
2023-11-08	4.0400	4.0600	4.0200	4.0300	-0.494%	71,662	+11,339.206%
2023-11-07	3.9700	4.0600	3.9700	4.0500	+0.496%	200,215	+11,282.716%
2023-11-06	4.0300	4.0400	4.0300	4.0300	+1.256%	120,356	+11,339.206%
2023-11-03	3.9900	4.0100	3.9800	3.9800	0.000%	67,742	+11,482.915%
2023-11-02	3.9000	3.9800	3.9000	3.9800	+0.759%	149,745	+11,482.915%
2023-11-01	3.9100	3.9500	3.9100	3.9500	+1.282%	139,834	+11,570.886%
2023-10-31	3.9000	3.9100	3.9000	3.9000	-0.763%	159,988	+11,720.513%
2023-10-30	3.9300	3.9300	3.9200	3.9300	+0.512%	149,053	+11,630.280%
2023-10-27	3.9000	3.9200	3.9000	3.9100	+0.773%	160,764	+11,690.281%
2023-10-26	3.8900	3.8900	3.8700	3.8800	-1.020%	191,031	+11,781.443%
2023-10-25	3.9200	3.9200	3.9000	3.9200	-0.254%	190,854	+11,660.204%
2023-10-24	3.9100	3.9300	3.9000	3.9300	+1.028%	111,041	+11,630.280%
2023-10-23	3.8700	3.8900	3.8700	3.8900	-1.269%	41,820	+11,750.900%
2023-10-20	3.9100	3.9500	3.9100	3.9400	-0.756%	538,007	+11,600.508%
2023-10-19	3.9600	3.9700	3.9600	3.9700	-0.501%	40,430	+11,512.091%
2023-10-18	4.0000	4.0000	3.9800	3.9900	+0.504%	163,778	+11,453.885%
2023-10-17	3.9800	3.9800	3.9700	3.9700	-0.251%	371,145	+11,512.091%
2023-10-16	4.0000	4.0000	3.9800	3.9800	-0.251%	127,516	+11,482.915%
2023-10-13	4.0100	4.0300	3.9900	3.9900	-1.481%	203,809	+11,453.885%
2023-10-12	4.0700	4.0700	4.0200	4.0500	+0.248%	129,609	+11,282.716%
2023-10-11	4.0500	4.0600	4.0200	4.0400	0.000%	563,212	+11,310.891%
2023-10-10	4.0400	4.0600	4.0400	4.0400	+1.000%	155,844	+11,310.891%
2023-10-09	4.0600	4.0600	4.0000	4.0000	-1.478%	233,121	+11,425.000%
2023-10-06	4.0600	4.0600	4.0300	4.0600	+0.995%	218,030	+11,254.680%
2023-10-05	4.0400	4.0500	4.0200	4.0200	-0.495%	247,828	+11,367.662%
2023-10-04	4.0600	4.0600	4.0400	4.0400	-1.463%	191,469	+11,310.891%
2023-10-03	4.0700	4.1000	4.0600	4.1000	-0.243%	134,532	+11,143.902%
2023-10-02	4.0800	4.1200	4.0600	4.1100	+0.735%	191,917	+11,116.545%
2023-09-29	4.0600	4.1000	4.0600	4.0800	+0.493%	53,332	+11,199.020%
2023-09-28	4.0500	4.0600	4.0300	4.0600	-0.490%	135,008	+11,254.680%
2023-09-27	4.0600	4.0800	4.0600	4.0800	+0.493%	186,243	+11,199.020%
2023-09-26	4.0300	4.0600	4.0200	4.0600	-0.612%	102,936	+11,254.680%
2023-09-25	4.0800	4.0900	4.0600	4.0850	-0.366%	64,082	+11,185.190%
2023-09-22	4.0400	4.1000	4.0400	4.1000	+1.235%	179,281	+11,143.902%
2023-09-21	4.0600	4.0600	4.0300	4.0500	-0.978%	95,257	+11,282.716%
2023-09-20	4.1000	4.1000	4.0900	4.0900	-0.244%	78,916	+11,171.394%
2023-09-19	4.0800	4.1100	4.0800	4.1000	-0.485%	162,515	+11,143.902%
2023-09-18	4.1100	4.1200	4.0900	4.1200	-0.242%	139,055	+11,089.320%
2023-09-15	4.1200	4.1500	4.1200	4.1300	+0.243%	224,664	+11,062.228%
2023-09-14	4.0900	4.1200	4.0700	4.1200	+1.229%	274,792	+11,089.320%
2023-09-13	3.9100	4.0800	3.9100	4.0700	+0.494%	137,857	+11,226.781%
2023-09-12	4.0200	4.0500	4.0200	4.0500	+0.248%	53,807	+11,282.716%
2023-09-11	4.0400	4.0400	4.0400	4.0400	+1.000%	121,371	+11,310.891%
2023-09-08	4.0100	4.0200	4.0000	4.0000	-0.744%	120,899	+11,425.000%
2023-09-07	4.0600	4.0600	4.0000	4.0300	0.000%	115,270	+11,339.206%
2023-09-06	4.0300	4.0500	4.0300	4.0300	-0.248%	106,909	+11,339.206%
2023-09-05	4.0400	4.0600	4.0400	4.0400	-0.493%	69,753	+11,310.891%
2023-09-04	4.0600	4.0800	4.0600	4.0600	+0.744%	27,874	+11,254.680%
2023-09-01	3.9200	4.0300	3.9200	4.0300	+0.499%	123,253	+11,339.206%
2023-08-31	3.9800	4.0200	3.9800	4.0100	+0.250%	120,291	+11,396.259%
2023-08-30	4.0000	4.0300	3.9900	4.0000	-0.498%	174,707	+11,425.000%
2023-08-29	3.9200	4.0200	3.9200	4.0200	+2.030%	164,308	+11,367.662%
2023-08-25	3.9500	3.9600	3.9400	3.9400	+0.510%	130,581	+11,600.508%
2023-08-23	3.9200	3.9200	3.9200	3.9200	+0.771%	110,132	+11,660.204%
2023-08-22	3.8800	3.9100	3.8800	3.8900	+0.517%	158,361	+11,750.900%
2023-08-21	3.8700	3.8800	3.8400	3.8700	0.000%	114,389	+11,812.145%
2023-08-18	3.9000	3.9200	3.8600	3.8700	-1.527%	141,242	+11,812.145%
2023-08-17	3.9500	3.9500	3.9100	3.9300	-0.506%	135,218	+11,630.280%
2023-08-16	3.9500	3.9800	3.9500	3.9500	-0.754%	62,707	+11,570.886%
2023-08-15	3.9900	3.9900	3.9200	3.9800	-0.500%	157,552	+11,482.915%
2023-08-14	3.9700	4.0000	3.9700	4.0000	+0.756%	89,187	+11,425.000%
2023-08-11	4.0100	4.0300	3.9700	3.9700	-2.096%	60,185	+11,512.091%
2023-08-10	4.0800	4.0800	4.0300	4.0550	+0.123%	101,379	+11,268.681%
2023-08-09	4.0500	4.0600	4.0500	4.0500	0.000%	98,609	+11,282.716%
2023-08-08	4.0600	4.0600	4.0200	4.0500	-1.220%	164,328	+11,282.716%
2023-08-07	4.1100	4.1100	4.0800	4.1000	-0.726%	200,919	+11,143.902%
2023-08-04	4.1300	4.1500	4.1200	4.1300	-0.959%	77,549	+11,062.228%
2023-08-03	4.1700	4.1700	4.1700	4.1700	+0.969%	131,051	+10,955.156%
2023-08-02	4.1300	4.1300	4.1300	4.1300	-2.594%	66,529	+11,062.228%
2023-08-01	4.2100	4.2400	4.2000	4.2400	-0.703%	76,148	+10,772.642%
2023-07-28	4.2100	4.2700	4.1900	4.2700	+2.644%	149,059	+10,696.253%
2023-07-27	4.1600	4.1900	4.1600	4.1600	+1.217%	100,113	+10,981.731%
2023-07-26	4.1400	4.1400	4.1000	4.1100	-1.675%	80,898	+11,116.545%
2023-07-25	4.1200	4.1800	4.1200	4.1800	+1.456%	58,027	+10,928.708%
2023-07-24	4.0900	4.1200	4.0800	4.1200	+0.488%	62,014	+11,089.320%
2023-07-21	4.1100	4.1100	4.0600	4.1000	-0.726%	115,047	+11,143.902%
2023-07-20	4.1700	4.1700	4.1200	4.1300	-0.721%	120,602	+11,062.228%
2023-07-19	4.1200	4.1700	4.1200	4.1600	+1.217%	75,470	+10,981.731%
2023-07-18	4.1100	4.1100	4.0900	4.1100	-0.725%	136,537	+11,116.545%
2023-07-17	4.1100	4.1400	4.1000	4.1400	+0.730%	96,250	+11,035.266%
2023-07-14	4.1100	4.1300	4.1100	4.1100	-0.243%	49,472	+11,116.545%
2023-07-13	4.0400	4.1300	4.0400	4.1200	+1.728%	75,955	+11,089.320%
2023-07-12	4.0300	4.0800	4.0300	4.0500	-0.491%	291,883	+11,282.716%
2023-07-11	4.0700	4.0700	4.0500	4.0700	+1.244%	39,934	+11,226.781%
2023-07-10	4.0200	4.0400	4.0200	4.0200	0.000%	70,775	+11,367.662%
2023-07-07	4.0000	4.0200	4.0000	4.0200	+0.752%	111,133	+11,367.662%
2023-07-06	4.1000	4.1000	3.9900	3.9900	-3.855%	79,318	+11,453.885%
2023-07-05	4.1800	4.1800	4.1400	4.1500	-0.718%	68,227	+11,008.434%
2023-07-04	4.1900	4.2000	4.1600	4.1800	+0.240%	122,188	+10,928.708%
2023-07-03	4.1000	4.1900	4.1000	4.1700	+2.206%	71,380	+10,955.156%
2023-06-30	4.0900	4.1300	4.0800	4.0800	+0.246%	226,806	+11,199.020%
2023-06-29	4.0900	4.0900	4.0600	4.0700	-0.973%	129,523	+11,226.781%
2023-06-28	4.1000	4.1200	4.0800	4.1100	+0.244%	70,361	+11,116.545%
2023-06-27	4.0400	4.1000	4.0400	4.1000	+1.235%	92,819	+11,143.902%
2023-06-26	4.0300	4.0700	4.0200	4.0500	+1.250%	58,928	+11,282.716%
2023-06-23	4.0500	4.0500	4.0000	4.0000	-1.478%	72,177	+11,425.000%
2023-06-22	4.0600	4.0700	4.0400	4.0600	-0.733%	66,252	+11,254.680%
2023-06-21	4.0800	4.1000	4.0600	4.0900	+0.491%	89,623	+11,171.394%
2023-06-20	4.0800	4.1000	4.0700	4.0700	-1.453%	65,772	+11,226.781%
2023-06-19	4.1600	4.1600	4.0900	4.1300	-0.482%	60,806	+11,062.228%
2023-06-16	4.1800	4.2200	4.1300	4.1500	-0.599%	177,337	+11,008.434%
2023-06-15	4.2200	4.2200	4.1700	4.1750	-0.120%	79,291	+10,941.916%
2023-06-14	4.2200	4.2200	4.1800	4.1800	-0.713%	81,733	+10,928.708%
2023-06-13	4.1800	4.2200	4.1800	4.2100	+1.446%	163,312	+10,850.119%
2023-06-12	4.1200	4.2000	4.1200	4.1500	+0.728%	120,786	+11,008.434%
2023-06-09	4.1300	4.1800	4.1100	4.1200	-0.363%	119,893	+11,089.320%
2023-06-08	4.1800	4.1800	4.1300	4.1350	-1.548%	38,713	+11,048.730%
2023-06-07	4.1500	4.1900	4.1400	4.2000	+1.205%	187,098	+10,876.190%
2023-06-06	4.1600	4.1700	4.1300	4.1500	+0.242%	78,213	+11,008.434%
2023-06-05	4.1600	4.1700	4.1300	4.1400	-0.241%	132,373	+11,035.266%
2023-06-02	4.1400	4.1800	4.1200	4.1500	+1.716%	292,365	+11,008.434%
2023-06-01	4.0400	4.1200	4.0400	4.0800	+0.369%	66,293	+11,199.020%
2023-05-31	4.0900	4.1000	4.0700	4.0650	-1.335%	83,639	+11,240.713%
2023-05-30	4.0200	4.1400	4.0200	4.1200	-1.199%	138,330	+11,089.320%
2023-05-26	4.1300	4.1700	4.1100	4.1700	+1.956%	90,494	+10,955.156%
2023-05-25	4.0700	4.0900	4.0300	4.0900	+1.238%	126,626	+11,171.394%
2023-05-24	4.1100	4.1100	4.0400	4.0400	-1.942%	203,832	+11,310.891%
2023-05-23	4.1100	4.1500	4.1100	4.1200	-0.962%	60,470	+11,089.320%
2023-05-22	4.1300	4.1600	4.1300	4.1600	0.000%	289,811	+10,981.731%
2023-05-19	4.1000	4.1600	4.1000	4.1600	+0.971%	38,733	+10,981.731%
2023-05-18	4.0800	4.1200	4.0800	4.1200	+0.122%	62,447	+11,089.320%
2023-05-17	4.1100	4.1100	4.1100	4.1150	+0.122%	69,889	+11,102.916%
2023-05-16	4.1500	4.1500	4.1000	4.1100	-1.202%	178,445	+11,116.545%
2023-05-15	4.1200	4.1700	4.1200	4.1600	+0.726%	367,465	+10,981.731%
2023-05-12	4.1300	4.1300	4.1000	4.1300	+0.732%	260,747	+11,062.228%
2023-05-11	4.0900	4.1200	4.0800	4.1000	0.000%	74,144	+11,143.902%
2023-05-10	4.0900	4.1100	4.0900	4.1000	-0.485%	121,405	+11,143.902%
2023-05-09	4.1100	4.1200	4.1100	4.1200	+0.488%	150,705	+11,089.320%
2023-05-05	4.1200	4.1400	4.0800	4.1000	-1.205%	93,030	+11,143.902%
2023-05-04	4.1400	4.1500	4.1400	4.1500	+0.606%	48,531	+11,008.434%
2023-05-03	4.1000	4.1200	4.0900	4.1250	+0.365%	156,412	+11,075.758%
2023-05-02	4.0500	4.1200	4.0500	4.1100	+0.735%	125,655	+11,116.545%
2023-04-28	4.0900	4.1000	4.0700	4.0800	-0.244%	136,733	+11,199.020%
2023-04-27	4.0700	4.0900	4.0700	4.0900	+0.988%	202,378	+11,171.394%
2023-04-26	4.0000	4.0600	4.0000	4.0500	-0.246%	97,931	+11,282.716%
2023-04-25	4.0700	4.0700	4.0200	4.0600	-0.733%	147,179	+11,254.680%
2023-04-24	4.1000	4.1100	4.0700	4.0900	+0.491%	252,879	+11,171.394%
2023-04-21	4.1000	4.1300	4.0700	4.0700	-1.453%	366,630	+11,226.781%
2023-04-20	4.1500	4.1500	4.1200	4.1300	-0.482%	85,916	+11,062.228%
2023-04-19	4.1400	4.1600	4.1300	4.1500	-0.240%	133,037	+11,008.434%
2023-04-18	4.2300	4.2300	4.1600	4.1600	-1.188%	59,528	+10,981.731%
2023-04-17	4.2200	4.2300	4.2000	4.2100	+0.959%	131,297	+10,850.119%
2023-04-14	4.2000	4.2000	4.1600	4.1700	-0.477%	88,557	+10,955.156%
2023-04-13	4.1600	4.1900	4.1400	4.1900	+0.721%	112,415	+10,902.387%
2023-04-12	4.1900	4.2000	4.1500	4.1600	-0.478%	163,888	+10,981.731%
2023-04-11	4.1800	4.2100	4.1600	4.1800	+2.200%	129,575	+10,928.708%
2023-04-06	4.1400	4.2000	4.0900	4.0900	-4.215%	86,410	+11,171.394%
2023-04-05	4.2600	4.2700	4.2300	4.2700	+0.471%	87,535	+10,696.253%
2023-04-04	4.2400	4.2500	4.1900	4.2500	-0.468%	180,458	+10,747.059%
2023-04-03	4.3200	4.3200	4.2600	4.2700	+0.294%	257,696	+10,696.253%
2023-03-31	4.2250	4.2800	4.2150	4.2575	+0.472%	258,043	+10,727.951%
2023-03-30	4.3000	4.3250	4.2400	4.2375	-0.411%	242,582	+10,779.056%
2023-03-29	4.2700	4.2750	4.2550	4.2550	-0.351%	196,423	+10,734.313%
2023-03-28	4.3150	4.3150	4.2500	4.2700	+1.425%	229,982	+10,696.253%
2023-03-27	4.2100	4.2850	4.2100	4.2100	-0.237%	132,689	+10,850.119%
2023-03-24	4.2000	4.2650	4.2000	4.2200	-0.939%	174,019	+10,824.171%
2023-03-23	4.2450	4.2700	4.2450	4.2600	+0.353%	215,588	+10,721.596%
2023-03-22	4.2100	4.2550	4.2100	4.2450	+1.434%	166,586	+10,759.835%
2023-03-21	4.1600	4.1950	4.1600	4.1850	+1.209%	249,485	+10,915.532%
2023-03-20	4.1650	4.1750	4.1300	4.1350	-2.014%	166,493	+11,048.730%
2023-03-17	4.2700	4.2700	4.1650	4.2200	+0.596%	211,118	+10,824.171%
2023-03-16	4.2000	4.2250	4.1550	4.1950	+0.479%	187,438	+10,889.273%
2023-03-15	4.1700	4.1800	4.1450	4.1750	0.000%	157,618	+10,941.916%
2023-03-14	4.1950	4.1950	4.1750	4.1750	-1.880%	140,906	+10,941.916%
2023-03-13	4.2550	4.2550	4.2500	4.2550	+0.472%	120,309	+10,734.313%
2023-03-10	4.3500	4.3500	4.2350	4.2350	-2.644%	245,919	+10,785.478%
2023-03-09	4.3550	4.3700	4.3300	4.3500	-0.685%	260,447	+10,497.701%
2023-03-08	4.2500	4.4000	4.2500	4.3800	-0.341%	273,161	+10,425.114%
2023-03-07	4.3600	4.3950	4.3600	4.3950	+0.457%	239,676	+10,389.192%
2023-03-06	4.3650	4.3800	4.3100	4.3750	+0.344%	171,708	+10,437.143%
2023-03-03	4.2800	4.4000	4.2800	4.3600	+0.230%	268,058	+10,473.394%
2023-03-02	4.3400	4.3500	4.3000	4.3500	+0.230%	173,262	+10,497.701%
2023-03-01	4.3150	4.3400	4.3150	4.3400	+1.878%	274,245	+10,522.120%
2023-02-28	4.3300	4.3300	4.2600	4.2600	-0.930%	275,545	+10,721.596%
2023-02-27	4.5700	4.5700	4.3000	4.3000	-0.807%	376,620	+10,620.930%
2023-02-24	4.4200	4.4300	4.3250	4.3350	-0.914%	170,840	+10,534.371%
2023-02-23	4.3500	4.4400	4.3400	4.3750	+0.575%	101,651	+10,437.143%
2023-02-22	4.3700	4.3900	4.3500	4.3500	-1.584%	157,806	+10,497.701%
2023-02-21	4.4350	4.4500	4.4150	4.4200	-1.339%	78,171	+10,329.864%
2023-02-20	4.3800	4.3800	4.3800	4.4800	-0.223%	113,685	+10,190.179%
2023-02-17	4.4900	4.4900	4.4850	4.4900	-1.319%	42,318	+10,167.261%
2023-02-16	4.4800	4.5500	4.4050	4.5500	+2.132%	152,116	+10,031.868%
2023-02-15	4.4450	4.4550	4.4400	4.4550	+0.112%	109,532	+10,247.924%
2023-02-14	4.4700	4.4800	4.4500	4.4500	-1.111%	107,482	+10,259.551%
2023-02-13	4.5050	4.5050	4.4900	4.5000	+0.111%	62,426	+10,144.444%
2023-02-10	4.5350	4.5350	4.4850	4.4950	-1.100%	131,545	+10,155.840%
2023-02-09	4.5650	4.5650	4.5450	4.5450	0.000%	333,301	+10,043.014%
2023-02-08	4.4600	4.5450	4.4600	4.5450	+1.338%	423,602	+10,043.014%
2023-02-07	4.5000	4.5000	4.4750	4.4850	-1.429%	286,301	+10,178.707%
2023-02-06	4.4850	4.5500	4.4850	4.5500	+0.331%	49,856	+10,031.868%
2023-02-03	4.5250	4.5500	4.5200	4.5350	+0.778%	145,918	+10,065.380%
2023-02-02	4.4400	4.5200	4.4400	4.5000	+1.124%	60,319	+10,144.444%
2023-02-01	4.4400	4.4600	4.4400	4.4500	+1.136%	171,301	+10,259.551%
2023-01-31	4.4000	4.4000	4.4000	4.4000	-0.565%	91,519	+10,377.273%
2023-01-30	4.4000	4.4350	4.3800	4.4250	-0.113%	247,412	+10,318.079%
2023-01-27	4.4000	4.4500	4.4000	4.4300	-0.113%	157,298	+10,306.321%
2023-01-26	4.3650	4.4400	4.3650	4.4350	+0.339%	228,431	+10,294.589%
2023-01-25	4.3800	4.4250	4.3750	4.4200	+0.913%	125,793	+10,329.864%
2023-01-24	4.3250	4.3800	4.3250	4.3800	+1.155%	44,615	+10,425.114%
2023-01-23	4.3550	4.3650	4.2800	4.3300	+0.464%	100,778	+10,546.651%
2023-01-20	4.2500	4.3350	4.2500	4.3100	+0.819%	225,895	+10,596.056%
2023-01-19	4.2750	4.3250	4.2750	4.2750	-0.117%	202,838	+10,683.626%
2023-01-18	4.2800	4.3400	4.2800	4.2800	-0.233%	198,747	+10,671.028%
2023-01-17	4.3350	4.3350	4.2900	4.2900	-0.924%	111,528	+10,645.921%
2023-01-16	4.3100	4.3300	4.2550	4.3300	+2.002%	175,143	+10,546.651%
2023-01-13	4.2200	4.3000	4.2100	4.2450	-0.469%	197,245	+10,759.835%
2023-01-12	4.2100	4.2650	4.2100	4.2650	+1.306%	62,296	+10,708.910%
2023-01-11	4.2000	4.2500	4.2000	4.2100	-0.473%	135,166	+10,850.119%
2023-01-10	4.2200	4.2300	4.2000	4.2300	-0.236%	87,514	+10,798.345%
2023-01-09	4.2000	4.2600	4.1900	4.2400	+0.952%	71,438	+10,772.642%
2023-01-06	4.2100	4.2200	4.1700	4.2000	-0.474%	318,515	+10,876.190%
2023-01-05	4.1150	4.2200	4.1150	4.2200	+2.427%	198,177	+10,824.171%
2023-01-04	4.1600	4.1600	4.1150	4.1200	0.000%	75,925	+11,089.320%
2023-01-03	4.1000	4.2650	4.1000	4.1200	+0.611%	99,150	+11,089.320%
2022-12-30	4.0750	4.1000	4.0750	4.0950	+1.111%	203,694	+11,157.631%
2022-12-29	4.0200	4.0800	4.0100	4.0500	-0.978%	80,423	+11,282.716%
2022-12-28	4.1200	4.1200	4.0500	4.0900	-0.728%	32,278	+11,171.394%
2022-12-23	4.1100	4.1200	4.1100	4.1200	+2.233%	62,288	+11,089.320%
2022-12-22	4.0750	4.0900	4.0300	4.0300	-0.739%	235,235	+11,339.206%
2022-12-21	4.1200	4.1200	4.0600	4.0600	+0.495%	89,335	+11,254.680%
2022-12-20	4.0200	4.0400	4.0000	4.0400	-0.247%	597,653	+11,310.891%
2022-12-19	4.1600	4.1600	4.0200	4.0500	-1.818%	93,613	+11,282.716%
2022-12-16	4.0400	4.1250	4.0400	4.1250	+2.230%	54,975	+11,075.758%
2022-12-15	4.0950	4.1200	4.0350	4.0350	-2.241%	125,111	+11,325.031%
2022-12-13	4.0800	4.1350	4.0800	4.1275	+0.061%	118,404	+11,068.988%
2022-12-12	4.1000	4.1250	4.0850	4.1250	-0.362%	42,725	+11,075.758%
2022-12-09	4.1500	4.2300	4.1400	4.1400	-0.121%	41,766	+11,035.266%
2022-12-08	4.1500	4.1800	4.1450	4.1450	-0.480%	51,779	+11,021.834%
2022-12-07	4.1400	4.1400	4.1400	4.1650	-0.833%	42,972	+10,968.427%
2022-12-06	4.2250	4.2250	4.1800	4.2000	-0.943%	127,713	+10,876.190%
2022-12-05	4.1950	4.2750	4.1950	4.2400	+2.415%	70,008	+10,772.642%
2022-12-02	4.1400	4.2000	4.1400	4.1400	-1.193%	177,299	+11,035.266%

.dark-mode .vShJnd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vShJnd{ color: #333333; background-color: white; border: 2px solid #333333; }ATRSCHRODER ASIAN TOTAL RETURN INVSTMNT COMPANY PLCstock LSE

ATR
SCHRODER ASIAN TOTAL RETURN INVSTMNT COMPANY PLC
stock LSE