Schroder Asian Total Return Investment Company (ATR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Asian Total Return Investment Company

Date Open High Low Close* Volume
30/04/2025 426.00p 429.97p 420.00p 428.00p 134025
29/04/2025 423.00p 429.00p 418.80p 423.00p 161793
28/04/2025 425.00p 428.00p 419.00p 425.00p 61540
25/04/2025 421.00p 427.00p 414.98p 421.00p 39491
24/04/2025 420.00p 425.00p 415.00p 420.00p 194954
23/04/2025 414.00p 424.83p 402.18p 420.00p 236904
22/04/2025 405.00p 413.00p 403.00p 410.00p 68610
17/04/2025 403.00p 414.00p 400.00p 409.00p 60209
16/04/2025 404.00p 414.00p 400.00p 412.00p 81211
15/04/2025 414.00p 422.00p 400.00p 414.00p 75508
14/04/2025 415.00p 419.90p 406.00p 415.00p 110314
11/04/2025 409.00p 419.00p 402.00p 405.00p 86385
10/04/2025 406.00p 416.00p 402.00p 402.00p 137525
09/04/2025 398.00p 419.00p 394.00p 403.00p 291193
08/04/2025 417.00p 427.00p 406.00p 415.00p 248426
07/04/2025 401.00p 418.80p 384.00p 409.00p 234746
04/04/2025 430.00p 443.00p 415.00p 424.00p 319010
03/04/2025 444.00p 448.00p 435.84p 440.00p 207642
02/04/2025 454.00p 461.00p 453.00p 455.00p 144713
01/04/2025 455.00p 460.92p 452.00p 458.00p 136139
31/03/2025 462.00p 462.00p 453.00p 453.00p 262733
28/03/2025 467.00p 469.00p 461.00p 465.00p 157846
27/03/2025 470.00p 473.00p 466.00p 471.00p 123594
26/03/2025 480.00p 480.00p 467.00p 468.00p 137314
25/03/2025 467.00p 472.76p 465.60p 471.00p 213754
24/03/2025 469.00p 474.00p 461.00p 471.00p 185150
21/03/2025 460.00p 474.00p 460.00p 464.00p 187200
20/03/2025 469.00p 474.33p 462.00p 467.00p 70541
19/03/2025 470.00p 473.00p 466.00p 467.00p 438634
18/03/2025 466.00p 472.00p 464.00p 467.00p 293576
17/03/2025 464.00p 469.16p 462.00p 466.00p 142829
14/03/2025 462.00p 470.00p 459.00p 464.00p 254993
13/03/2025 464.00p 473.00p 460.00p 465.00p 189073
12/03/2025 464.00p 469.00p 463.00p 465.00p 173635
11/03/2025 470.00p 470.00p 465.00p 466.00p 117768
10/03/2025 472.00p 489.00p 467.00p 467.00p 288476
07/03/2025 471.00p 484.24p 471.00p 473.00p 74663
06/03/2025 476.00p 488.00p 474.00p 482.00p 131907
05/03/2025 474.00p 487.00p 473.51p 474.00p 156224
04/03/2025 474.00p 488.00p 470.00p 470.00p 330654
03/03/2025 480.00p 485.00p 472.00p 476.00p 126393
28/02/2025 477.00p 494.00p 476.00p 479.00p 183786
27/02/2025 488.00p 496.00p 480.00p 480.00p 361639
26/02/2025 490.00p 498.00p 488.25p 490.00p 191395
25/02/2025 500.00p 500.00p 486.13p 490.00p 143674
24/02/2025 496.00p 500.00p 492.00p 492.00p 121439
21/02/2025 496.00p 499.20p 494.64p 498.00p 152074
20/02/2025 494.00p 499.73p 490.00p 495.00p 546206
19/02/2025 486.00p 499.00p 486.00p 494.00p 76776
18/02/2025 500.00p 500.00p 488.00p 489.00p 114949
17/02/2025 489.00p 498.00p 486.80p 489.00p 85391
14/02/2025 487.00p 488.00p 484.00p 484.00p 122574
13/02/2025 487.00p 493.57p 485.00p 486.00p 354995
12/02/2025 484.00p 493.13p 481.00p 484.00p 101351
11/02/2025 492.00p 492.00p 484.00p 489.00p 90242
10/02/2025 492.00p 495.00p 485.35p 491.00p 99742
07/02/2025 490.00p 493.00p 483.00p 492.00p 103589
06/02/2025 487.00p 490.20p 481.46p 487.00p 83697
05/02/2025 478.00p 490.00p 478.00p 484.50p 92733
04/02/2025 485.00p 491.00p 485.00p 485.00p 70316
03/02/2025 488.00p 491.81p 484.95p 487.00p 78950
31/01/2025 496.00p 499.23p 487.00p 492.00p 46557
30/01/2025 490.00p 493.03p 488.42p 490.00p 77307
29/01/2025 483.00p 490.00p 479.50p 490.00p 91963
28/01/2025 482.00p 484.00p 477.00p 484.00p 112984
27/01/2025 493.00p 498.25p 474.00p 481.00p 71756
24/01/2025 493.00p 498.00p 493.00p 495.00p 130437
23/01/2025 496.00p 498.00p 491.75p 493.00p 170837
22/01/2025 493.00p 496.00p 486.00p 496.00p 198610
21/01/2025 487.00p 498.00p 487.00p 493.00p 117907
20/01/2025 494.00p 494.00p 490.00p 493.50p 60660
17/01/2025 490.00p 495.00p 486.14p 492.00p 130706
16/01/2025 490.00p 494.00p 484.00p 486.00p 127565
15/01/2025 483.00p 484.23p 479.92p 482.00p 113109
14/01/2025 483.00p 488.20p 480.48p 481.00p 89282
13/01/2025 479.00p 486.00p 476.00p 480.00p 129635
10/01/2025 484.00p 488.00p 481.00p 486.00p 132804
09/01/2025 484.00p 488.28p 479.90p 487.00p 70884
08/01/2025 482.00p 488.00p 482.00p 486.00p 58855
07/01/2025 486.00p 488.00p 481.90p 482.00p 57561
06/01/2025 483.00p 489.00p 482.00p 486.00p 162076
03/01/2025 483.00p 484.00p 480.48p 484.00p 65543
02/01/2025 483.00p 487.95p 476.82p 481.00p 47943
31/12/2024 480.00p 483.00p 479.50p 483.00p 64500
30/12/2024 480.00p 483.88p 476.00p 478.00p 42065
27/12/2024 481.00p 481.00p 475.64p 478.00p 30700
24/12/2024 477.00p 481.90p 476.40p 480.00p 104463
23/12/2024 475.00p 480.00p 475.00p 480.00p 115411
20/12/2024 477.00p 477.00p 468.23p 475.00p 163884
19/12/2024 474.00p 475.00p 468.16p 472.00p 86661
18/12/2024 478.00p 489.00p 478.00p 480.00p 268154
17/12/2024 480.00p 484.46p 476.00p 476.00p 133249
16/12/2024 480.00p 484.61p 478.00p 481.00p 92080
13/12/2024 484.00p 484.78p 478.00p 484.00p 180836
12/12/2024 477.00p 483.00p 473.04p 483.00p 321652
11/12/2024 492.00p 492.00p 475.00p 476.00p 131967
10/12/2024 487.00p 491.25p 476.00p 478.00p 149334
09/12/2024 485.00p 490.06p 483.00p 489.00p 207344
06/12/2024 484.00p 488.75p 484.00p 484.00p 59948
05/12/2024 485.00p 489.45p 485.00p 485.00p 48438
04/12/2024 484.00p 487.89p 480.44p 487.00p 66371
03/12/2024 481.00p 484.68p 471.00p 483.00p 75959
02/12/2024 474.00p 481.00p 473.75p 477.00p 41719
29/11/2024 472.00p 479.50p 472.00p 473.00p 150463
28/11/2024 472.00p 482.79p 472.00p 475.00p 103379
27/11/2024 481.00p 484.38p 475.00p 476.00p 39766
26/11/2024 476.00p 485.00p 476.00p 481.00p 107666
25/11/2024 471.00p 485.00p 471.00p 483.00p 101830
22/11/2024 472.00p 481.00p 472.00p 479.00p 55054
21/11/2024 474.00p 479.00p 470.00p 479.00p 107296
20/11/2024 472.00p 482.00p 472.00p 472.00p 179859
19/11/2024 487.00p 487.00p 475.73p 478.00p 89954
18/11/2024 480.00p 485.00p 475.55p 478.00p 62045
15/11/2024 475.00p 479.84p 471.00p 478.00p 116597
14/11/2024 469.00p 479.00p 469.00p 477.00p 149927
13/11/2024 478.00p 480.00p 473.69p 478.00p 88458
12/11/2024 473.00p 480.00p 472.20p 480.00p 32204
11/11/2024 479.00p 485.00p 474.60p 485.00p 79113
08/11/2024 477.00p 482.00p 474.88p 482.00p 181893
07/11/2024 477.00p 480.00p 473.33p 480.00p 56494
06/11/2024 479.00p 484.00p 467.00p 477.00p 118879
05/11/2024 475.00p 479.84p 472.86p 478.00p 85135
04/11/2024 476.00p 482.08p 472.00p 476.00p 59338
01/11/2024 478.00p 485.00p 472.16p 473.00p 165180
31/10/2024 475.00p 485.00p 470.67p 475.00p 119446
30/10/2024 477.00p 481.14p 471.72p 473.00p 162500
29/10/2024 486.00p 486.00p 474.19p 478.00p 296612
28/10/2024 477.00p 486.00p 473.00p 479.00p 156790
25/10/2024 481.00p 483.00p 474.70p 480.00p 221449
24/10/2024 477.00p 484.50p 473.94p 478.00p 889439
23/10/2024 478.00p 483.00p 478.00p 478.00p 239680
22/10/2024 485.00p 485.00p 478.00p 479.00p 156657
21/10/2024 485.00p 490.00p 480.00p 485.00p 161989
18/10/2024 482.00p 488.00p 481.00p 485.00p 162985
17/10/2024 480.00p 486.30p 478.00p 482.00p 192640
16/10/2024 470.00p 486.93p 470.00p 482.00p 138865
15/10/2024 483.00p 484.29p 476.00p 482.00p 191909
14/10/2024 471.00p 485.00p 471.00p 484.00p 265435
11/10/2024 490.00p 490.00p 480.00p 483.00p 118104
10/10/2024 478.00p 482.00p 472.00p 482.00p 410015
09/10/2024 474.00p 487.00p 474.00p 480.00p 153403
08/10/2024 481.00p 486.81p 478.00p 480.00p 169596
07/10/2024 473.00p 494.00p 473.00p 488.00p 153351
04/10/2024 486.00p 489.00p 478.56p 486.00p 242281
03/10/2024 482.00p 487.75p 480.00p 485.00p 297758
02/10/2024 482.00p 487.12p 478.50p 482.00p 163518
01/10/2024 472.00p 481.00p 472.00p 478.00p 120181
30/09/2024 479.00p 482.00p 471.00p 471.00p 91382
27/09/2024 477.00p 483.87p 475.00p 475.00p 116274
26/09/2024 474.00p 483.00p 469.40p 478.00p 136713
25/09/2024 471.00p 475.00p 463.34p 470.00p 172012
24/09/2024 469.00p 472.00p 462.00p 472.00p 191344
23/09/2024 465.00p 469.00p 462.25p 465.00p 64573
20/09/2024 465.00p 468.21p 461.00p 465.00p 142139
19/09/2024 459.00p 466.00p 458.00p 462.00p 118402
18/09/2024 458.00p 464.00p 458.00p 459.00p 73451
17/09/2024 458.00p 462.00p 457.00p 458.00p 81490
16/09/2024 455.00p 462.00p 454.21p 456.00p 182226
13/09/2024 460.00p 463.00p 448.20p 460.00p 185469
12/09/2024 455.00p 458.56p 453.64p 458.00p 232335
11/09/2024 446.00p 451.90p 446.00p 447.00p 112000
10/09/2024 447.00p 454.00p 447.00p 451.00p 34061
09/09/2024 448.00p 454.00p 443.00p 448.00p 153847
06/09/2024 447.00p 452.00p 446.00p 449.00p 179760
05/09/2024 451.00p 452.00p 446.60p 449.00p 91266
04/09/2024 445.00p 452.00p 445.00p 450.00p 180578
03/09/2024 458.00p 461.20p 449.50p 455.00p 87355
30/08/2024 460.00p 462.00p 458.26p 461.00p 71403
29/08/2024 459.00p 462.00p 458.39p 459.00p 53568
28/08/2024 457.00p 460.40p 454.60p 456.00p 82260
27/08/2024 462.00p 463.12p 454.00p 457.00p 49252
23/08/2024 464.00p 464.87p 458.00p 463.00p 138105
22/08/2024 460.00p 465.30p 458.00p 459.00p 69544
21/08/2024 456.00p 468.60p 456.00p 460.00p 169818
20/08/2024 460.00p 469.00p 460.00p 463.00p 85971
19/08/2024 468.00p 469.00p 464.00p 465.00p 78792
16/08/2024 457.00p 465.00p 456.80p 464.00p 216422
15/08/2024 454.00p 457.00p 452.00p 453.00p 122716
14/08/2024 454.00p 457.00p 446.34p 453.00p 110690
13/08/2024 452.00p 454.22p 451.00p 453.00p 45793
12/08/2024 453.00p 454.22p 449.60p 453.00p 67655
09/08/2024 451.00p 452.00p 448.20p 449.00p 151491
08/08/2024 447.00p 452.00p 445.35p 450.00p 63995
07/08/2024 441.00p 452.33p 434.00p 448.00p 86957
06/08/2024 430.00p 438.87p 428.15p 438.00p 95903
05/08/2024 430.00p 439.00p 420.01p 427.00p 106793
02/08/2024 448.00p 448.00p 441.00p 441.00p 163740
01/08/2024 455.00p 461.00p 452.00p 458.00p 61516
31/07/2024 447.00p 458.00p 447.00p 454.00p 108145
30/07/2024 452.00p 453.00p 450.00p 450.00p 101246
29/07/2024 455.00p 456.56p 446.25p 448.00p 188684
26/07/2024 445.00p 455.50p 445.00p 455.00p 109498
25/07/2024 450.00p 451.02p 447.61p 450.00p 102279
24/07/2024 453.00p 455.10p 451.00p 451.00p 82196
23/07/2024 456.00p 460.59p 453.00p 453.00p 198863
22/07/2024 459.00p 461.89p 456.00p 456.00p 108711
19/07/2024 462.00p 464.85p 454.00p 454.00p 96296
18/07/2024 462.00p 463.96p 459.00p 459.00p 50957
17/07/2024 465.00p 465.00p 456.78p 461.00p 119129
16/07/2024 468.00p 468.00p 462.00p 464.00p 176246

*Close Price adjusted for both dividends and splits