Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ata Creativity (AACG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.8349 0.853 0.82 0.82 4,426
17th Jul 2025 (Thu) 0.82 0.82 0.82 0.83 537
16th Jul 2025 (Wed) 0.853 0.853 0.853 0.8554 769
15th Jul 2025 (Tue) 0.87 0.90 0.87 0.90 643
14th Jul 2025 (Mon) 0.89 0.89 0.88 0.8913 406
11th Jul 2025 (Fri) 0.861 0.89 0.861 0.8767 764
10th Jul 2025 (Thu) 0.86 0.89 0.86 0.8538 1,833
9th Jul 2025 (Wed) 0.85 0.85 0.85 0.85 2,486
8th Jul 2025 (Tue) 0.83 0.83 0.83 0.8286 462
7th Jul 2025 (Mon) 0.8162 0.8402 0.8162 0.8402 389
4th Jul 2025 (Fri) 0.8162 0.8162 0.8162 0.8393 103
3rd Jul 2025 (Thu) 0.8162 0.8162 0.8162 0.8393 103
2nd Jul 2025 (Wed) 0.7882 0.8199 0.7882 0.8199 132
1st Jul 2025 (Tue) 0.7882 0.7882 0.7882 0.80 262
30th Jun 2025 (Mon) 0.7882 0.7882 0.7882 0.7702 427
27th Jun 2025 (Fri) 0.7999 0.7999 0.7747 0.79 399
26th Jun 2025 (Thu) 0.7557 0.77 0.7556 0.7699 459
25th Jun 2025 (Wed) 0.76 0.76 0.76 0.7642 6,024
24th Jun 2025 (Tue) 0.8001 0.8001 0.7791 0.7791 120
23rd Jun 2025 (Mon) 0.8001 0.8001 0.79 0.78 1,219
20th Jun 2025 (Fri) 0.82 0.82 0.82 0.82 200
19th Jun 2025 (Thu) 0.82 0.82 0.82 0.82 1,335
18th Jun 2025 (Wed) 0.82 0.82 0.82 0.82 1,335
17th Jun 2025 (Tue) 0.8555 0.8555 0.83 0.83 4
16th Jun 2025 (Mon) 0.8555 0.8555 0.81 0.81 82
13th Jun 2025 (Fri) 0.8555 0.8555 0.8346 0.8346 1,099
12th Jun 2025 (Thu) 0.8555 0.8555 0.8231 0.8231 212
11th Jun 2025 (Wed) 0.8555 0.8555 0.845 0.845 10
10th Jun 2025 (Tue) 0.8555 0.8555 0.85 0.8455 677
9th Jun 2025 (Mon) 0.87 0.87 0.8533 0.8913 475
6th Jun 2025 (Fri) 0.8152 0.839 0.8152 0.8489 371
5th Jun 2025 (Thu) 0.855 0.855 0.855 0.8001 189
4th Jun 2025 (Wed) 0.87 0.87 0.87 0.882 1,001
3rd Jun 2025 (Tue) 0.881 0.881 0.881 0.865 557
2nd Jun 2025 (Mon) 0.88 0.88 0.88 0.89 1,730
30th May 2025 (Fri) 0.885 0.885 0.885 0.88 365
29th May 2025 (Thu) 0.89 0.90 0.89 0.90 0
28th May 2025 (Wed) 0.9005 0.9005 0.9005 0.9005 516
27th May 2025 (Tue) 0.897 0.897 0.897 0.897 5,877
26th May 2025 (Mon) 0.897 0.897 0.897 0.897 0
24th May 2025 (Sat) 0.91 0.91 0.91 0.897 502
23rd May 2025 (Fri) 0.91 0.91 0.91 0.91 502
22nd May 2025 (Thu) 0.90 0.90 0.90 0.90 337
21st May 2025 (Wed) 0.91 0.91 0.91 0.91 105
20th May 2025 (Tue) 0.90 0.90 0.90 0.90 50
19th May 2025 (Mon) 0.9003 0.9003 0.90 0.90 1,271
FTSE 100 Latest
Value8,992.12
Change19.48