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
25/04/2023 407.00p 408.00p 402.00p 406.00p 144973
24/04/2023 410.00p 411.00p 406.79p 409.00p 246555
21/04/2023 410.00p 413.00p 407.00p 407.00p 363264
20/04/2023 415.00p 417.40p 412.00p 413.00p 68005
19/04/2023 414.00p 419.40p 413.00p 415.00p 130735
18/04/2023 423.00p 423.00p 413.00p 416.00p 59312
17/04/2023 422.00p 423.00p 412.84p 421.00p 130964
14/04/2023 420.00p 420.00p 416.00p 417.00p 85518
13/04/2023 416.00p 419.00p 414.00p 419.00p 112410
12/04/2023 419.00p 420.00p 414.00p 416.00p 162565
11/04/2023 418.00p 421.45p 414.00p 418.00p 128883
06/04/2023 414.00p 423.40p 409.00p 409.00p 86410
05/04/2023 426.00p 428.25p 423.00p 427.00p 87535
04/04/2023 424.00p 425.38p 419.00p 425.00p 180306
03/04/2023 432.00p 435.25p 423.10p 427.00p 255693
31/03/2023 422.50p 433.84p 421.40p 425.75p 257928
30/03/2023 430.00p 432.50p 415.00p 423.75p 241450
29/03/2023 427.00p 430.11p 422.88p 425.50p 193199
28/03/2023 431.50p 431.50p 420.65p 427.00p 229021
27/03/2023 421.00p 430.06p 420.77p 421.00p 132689
24/03/2023 420.00p 429.97p 420.00p 422.00p 173935
23/03/2023 424.50p 428.28p 411.00p 426.00p 215416
22/03/2023 421.00p 425.50p 416.00p 424.50p 165871
21/03/2023 416.00p 421.00p 414.00p 418.50p 249296
20/03/2023 416.50p 419.00p 411.00p 413.50p 163811
17/03/2023 427.00p 427.00p 416.47p 422.00p 204298
16/03/2023 420.00p 430.00p 413.74p 419.50p 185838
15/03/2023 417.00p 430.00p 414.43p 417.50p 147851
14/03/2023 419.50p 423.93p 416.00p 417.50p 138001
13/03/2023 425.50p 436.50p 422.00p 425.50p 119976
10/03/2023 435.00p 435.00p 423.50p 423.50p 245213
09/03/2023 435.50p 437.00p 433.00p 435.00p 249755
08/03/2023 425.00p 445.75p 425.00p 438.00p 268092
07/03/2023 436.00p 444.04p 433.06p 439.50p 239676
06/03/2023 436.50p 447.89p 430.34p 437.50p 171654
03/03/2023 428.00p 440.00p 428.00p 436.00p 267374
02/03/2023 434.00p 438.62p 426.50p 435.00p 173262
01/03/2023 431.50p 446.57p 431.00p 434.00p 274102
28/02/2023 433.00p 435.18p 422.00p 426.00p 274826
27/02/2023 457.00p 457.00p 429.81p 430.00p 278033
24/02/2023 442.00p 443.00p 432.50p 433.50p 170840
23/02/2023 435.00p 447.00p 433.00p 437.50p 100847
22/02/2023 437.00p 439.75p 432.03p 435.00p 157597
21/02/2023 443.50p 446.91p 441.50p 442.00p 78135
20/02/2023 438.00p 450.30p 438.00p 448.00p 113685
17/02/2023 449.00p 456.50p 443.75p 449.00p 42318
16/02/2023 448.00p 455.00p 440.50p 455.00p 152116
15/02/2023 444.50p 449.38p 443.33p 445.50p 109532
14/02/2023 447.00p 450.26p 444.04p 445.00p 107482
13/02/2023 450.50p 455.00p 448.52p 450.00p 62426
10/02/2023 453.50p 456.50p 448.50p 449.50p 131545
09/02/2023 456.50p 456.57p 454.48p 454.50p 333301
08/02/2023 446.00p 455.00p 446.00p 454.50p 418602
07/02/2023 450.00p 455.25p 447.50p 448.50p 118347
06/02/2023 448.50p 455.00p 448.50p 455.00p 49759
03/02/2023 452.50p 455.00p 444.85p 453.50p 145915
02/02/2023 444.00p 452.00p 444.00p 450.00p 60301
01/02/2023 444.00p 446.22p 442.15p 445.00p 170020
31/01/2023 440.00p 442.68p 438.50p 440.00p 90190
30/01/2023 440.00p 444.18p 437.30p 442.50p 247357
27/01/2023 440.00p 446.00p 439.90p 443.00p 157298
26/01/2023 436.50p 444.00p 436.50p 443.50p 228431
25/01/2023 438.00p 442.50p 437.50p 442.00p 125793
24/01/2023 432.50p 438.00p 431.50p 438.00p 44615
23/01/2023 435.50p 437.50p 428.00p 433.00p 100463
20/01/2023 425.00p 433.50p 425.00p 431.00p 225859
19/01/2023 427.50p 432.50p 427.50p 427.50p 202838
18/01/2023 428.00p 434.00p 428.00p 428.00p 198083
17/01/2023 433.50p 434.25p 429.00p 429.00p 110470
16/01/2023 431.00p 434.17p 425.00p 433.00p 164395
13/01/2023 422.00p 430.00p 421.00p 424.50p 194648
12/01/2023 421.00p 426.50p 421.00p 426.50p 61580
11/01/2023 420.00p 426.00p 420.00p 421.00p 133021
10/01/2023 422.00p 423.00p 416.07p 423.00p 87128
09/01/2023 420.00p 426.00p 419.66p 424.00p 65161
06/01/2023 421.00p 423.08p 413.99p 420.00p 302696
05/01/2023 411.50p 422.00p 411.00p 422.00p 197371
04/01/2023 416.00p 418.29p 411.00p 412.00p 72168
03/01/2023 410.00p 426.50p 404.43p 412.00p 94921
30/12/2022 407.50p 410.00p 403.00p 409.50p 196331
29/12/2022 402.00p 416.00p 399.50p 405.00p 79535
28/12/2022 412.00p 413.37p 403.00p 409.00p 31470
23/12/2022 411.00p 412.00p 401.75p 412.00p 59168
22/12/2022 407.50p 413.00p 403.00p 403.00p 234807
21/12/2022 412.00p 412.00p 405.50p 406.00p 85997
20/12/2022 402.00p 405.00p 398.57p 404.00p 413932
19/12/2022 416.00p 416.00p 402.00p 405.00p 92589
16/12/2022 404.00p 412.90p 403.92p 412.50p 53600
15/12/2022 409.50p 412.00p 403.50p 403.50p 125069
14/12/2022 417.00p 422.75p 407.08p 411.75p 87824
13/12/2022 408.00p 416.00p 408.00p 412.75p 118181
12/12/2022 410.00p 413.00p 408.50p 412.50p 42614
09/12/2022 415.00p 423.00p 414.00p 414.00p 41766
08/12/2022 415.00p 418.00p 414.17p 414.50p 51068
07/12/2022 414.00p 420.75p 414.00p 416.50p 33170
06/12/2022 422.50p 425.85p 418.00p 420.00p 127713
05/12/2022 419.50p 427.50p 415.30p 424.00p 69974
02/12/2022 414.00p 420.90p 414.00p 414.00p 71355
01/12/2022 422.00p 425.00p 415.63p 419.00p 89152
30/11/2022 417.50p 424.00p 412.50p 420.00p 236497
29/11/2022 416.00p 417.34p 411.50p 416.50p 67848
28/11/2022 407.00p 412.50p 404.15p 410.50p 89778
25/11/2022 412.00p 412.88p 408.00p 409.25p 35153
24/11/2022 409.50p 414.00p 406.00p 411.25p 31811
23/11/2022 407.50p 418.28p 401.50p 404.00p 140319
22/11/2022 425.50p 428.00p 408.64p 411.00p 106380
21/11/2022 412.50p 420.00p 407.00p 411.50p 118517
18/11/2022 412.50p 419.00p 409.00p 409.00p 152568
17/11/2022 414.50p 421.53p 414.00p 418.00p 126275
16/11/2022 418.00p 426.00p 412.50p 420.00p 70059
15/11/2022 400.00p 425.89p 400.00p 424.00p 89816
14/11/2022 410.00p 414.50p 407.54p 413.00p 97124
11/11/2022 402.50p 413.75p 398.04p 406.00p 153167
10/11/2022 384.00p 401.00p 384.00p 401.00p 89160
09/11/2022 396.00p 402.00p 396.00p 402.00p 151188
08/11/2022 395.00p 396.50p 388.50p 396.50p 73443
07/11/2022 395.00p 400.00p 389.99p 396.50p 81319
04/11/2022 392.00p 395.00p 392.00p 395.00p 124492
03/11/2022 381.00p 391.00p 377.61p 390.00p 174097
02/11/2022 383.00p 388.00p 383.00p 385.50p 124915
01/11/2022 380.50p 385.37p 380.00p 385.00p 49589
31/10/2022 366.50p 374.68p 366.50p 372.00p 223999
28/10/2022 372.50p 378.50p 366.50p 366.50p 45708
27/10/2022 377.00p 379.00p 377.00p 379.00p 67022
26/10/2022 378.00p 378.00p 373.00p 375.50p 175641
25/10/2022 375.00p 388.50p 373.00p 373.00p 222002
24/10/2022 376.00p 381.00p 368.50p 373.50p 120935
21/10/2022 383.00p 386.00p 380.25p 381.00p 88439
20/10/2022 383.00p 390.00p 380.00p 390.00p 172379
19/10/2022 384.00p 385.00p 378.50p 385.00p 225092
18/10/2022 386.00p 391.88p 382.00p 385.00p 101670
17/10/2022 385.50p 392.62p 383.00p 384.00p 318161
14/10/2022 390.50p 396.62p 387.50p 392.50p 110009
13/10/2022 390.50p 391.00p 382.00p 382.00p 85050
12/10/2022 391.50p 395.07p 387.69p 392.00p 139120
11/10/2022 394.00p 397.50p 386.50p 386.50p 253896
10/10/2022 404.00p 404.00p 394.00p 397.00p 249799
07/10/2022 408.50p 408.50p 397.50p 397.50p 52843
06/10/2022 386.00p 409.00p 386.00p 409.00p 168170
05/10/2022 400.00p 406.00p 398.00p 399.00p 90510
04/10/2022 394.00p 400.50p 394.00p 395.00p 83210
03/10/2022 391.00p 393.11p 384.00p 387.00p 240165
30/09/2022 392.00p 406.00p 391.00p 398.00p 99270
29/09/2022 412.00p 413.50p 395.00p 400.00p 159252
28/09/2022 409.00p 410.50p 400.18p 409.50p 65493
27/09/2022 418.00p 419.25p 409.64p 411.00p 167479
26/09/2022 416.50p 429.50p 410.00p 418.00p 35707
23/09/2022 409.50p 417.50p 409.00p 412.00p 206442
22/09/2022 415.50p 421.00p 413.50p 413.50p 70966
21/09/2022 416.50p 420.00p 414.00p 416.50p 49883
20/09/2022 417.50p 421.34p 415.25p 420.00p 51027
19/09/2022 423.50p 423.50p 418.40p 422.50p 225441
16/09/2022 423.50p 423.50p 418.40p 422.50p 225441
15/09/2022 429.00p 429.00p 418.00p 418.50p 107695
14/09/2022 422.50p 424.14p 418.00p 418.50p 149820
13/09/2022 422.00p 425.25p 408.49p 424.00p 153446
12/09/2022 421.50p 427.50p 419.00p 426.00p 34643
09/09/2022 417.00p 427.50p 416.00p 425.00p 273764
08/09/2022 418.00p 418.90p 414.00p 414.00p 180287
07/09/2022 416.00p 420.50p 413.00p 413.00p 67211
06/09/2022 417.00p 421.13p 416.50p 417.00p 88515
05/09/2022 421.00p 423.50p 415.50p 421.00p 338466
02/09/2022 426.00p 426.00p 413.75p 417.00p 121505
01/09/2022 423.50p 428.00p 419.50p 422.00p 229434
31/08/2022 420.50p 427.81p 420.50p 427.50p 179202
30/08/2022 424.00p 428.67p 420.60p 423.00p 181110
29/08/2022 429.50p 433.50p 424.75p 429.00p 96988
26/08/2022 429.50p 433.50p 424.75p 429.00p 96988
25/08/2022 424.50p 429.00p 422.00p 429.00p 41690
24/08/2022 421.00p 424.75p 412.87p 422.00p 173881
23/08/2022 426.00p 426.00p 410.50p 423.00p 175662
22/08/2022 422.50p 428.38p 416.75p 423.00p 128819
19/08/2022 428.00p 430.00p 420.00p 430.00p 144485
18/08/2022 426.50p 428.00p 416.84p 427.50p 156492
17/08/2022 421.50p 424.00p 416.00p 419.00p 133873
16/08/2022 406.00p 426.40p 406.00p 420.50p 807241
15/08/2022 417.00p 426.50p 417.00p 425.50p 150536
12/08/2022 416.50p 423.69p 416.50p 420.50p 105101
11/08/2022 413.50p 424.15p 413.50p 422.00p 48593
10/08/2022 415.00p 416.35p 411.84p 412.50p 63475
09/08/2022 416.50p 419.34p 410.50p 418.00p 67392
08/08/2022 410.00p 419.64p 410.00p 416.50p 48704
05/08/2022 414.50p 421.50p 408.50p 414.00p 256483
04/08/2022 411.00p 415.00p 406.95p 415.00p 51869
03/08/2022 394.00p 414.00p 394.00p 407.00p 127997
02/08/2022 400.50p 414.50p 400.00p 413.00p 85102
01/08/2022 409.50p 422.90p 407.50p 411.00p 68419
29/07/2022 411.00p 415.50p 407.00p 412.00p 239890
28/07/2022 407.00p 410.58p 404.18p 406.00p 254083
27/07/2022 413.50p 414.55p 405.50p 406.50p 207603
26/07/2022 415.00p 415.50p 407.50p 407.50p 71676
25/07/2022 418.00p 418.50p 412.00p 412.00p 17499
22/07/2022 414.50p 421.00p 404.75p 416.00p 76419
21/07/2022 411.50p 417.23p 404.27p 415.50p 73690
20/07/2022 418.50p 418.50p 405.75p 415.50p 63474
19/07/2022 405.00p 414.50p 402.50p 404.00p 42811
18/07/2022 408.00p 408.95p 401.00p 404.00p 31137
15/07/2022 396.00p 407.00p 392.67p 401.50p 51771
14/07/2022 394.50p 406.00p 391.50p 395.50p 132829
13/07/2022 392.00p 400.00p 392.00p 395.00p 106861

*Close Price adjusted for both dividends and splits