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
3rd Apr 2026 (Fri) 0.9699 0.9699 0.92 0.969 441
2nd Apr 2026 (Thu) 0.9699 0.9699 0.92 0.969 441
1st Apr 2026 (Wed) 0.906 0.9638 0.906 0.92 608
31st Mar 2026 (Tue) 0.85 0.9427 0.85 0.8902 380
30th Mar 2026 (Mon) 0.9901 0.9901 0.8659 0.871 2,952
27th Mar 2026 (Fri) 1.01 1.02 1.01 1.01 1,997
26th Mar 2026 (Thu) 1.02 1.02 1.01 1.01 2
25th Mar 2026 (Wed) 1.02 1.02 0.9701 1.01 369
24th Mar 2026 (Tue) 0.9899 1.02 0.9509 1.01 871
23rd Mar 2026 (Mon) 1.01 1.01 0.95 0.9724 1,341
20th Mar 2026 (Fri) 0.9876 1.07 0.9876 1.03 2,699
19th Mar 2026 (Thu) 0.96 0.96 0.96 0.9784 2
18th Mar 2026 (Wed) 0.9998 0.9999 0.9998 0.9999 419
17th Mar 2026 (Tue) 0.975 0.9973 0.975 0.9973 2
16th Mar 2026 (Mon) 0.975 0.975 0.975 1.00 435
13th Mar 2026 (Fri) 0.98 0.99 0.98 0.99 887
12th Mar 2026 (Thu) 0.9573 0.975 0.9573 0.975 0
11th Mar 2026 (Wed) 0.9573 0.9707 0.9573 0.9707 4
10th Mar 2026 (Tue) 0.9573 0.9573 0.9573 0.9573 109
9th Mar 2026 (Mon) 0.9445 0.9448 0.9445 0.95 7
6th Mar 2026 (Fri) 0.98 0.98 0.98 0.9682 267
5th Mar 2026 (Thu) 1.02 1.02 1.02 1.02 5
4th Mar 2026 (Wed) 1.01 1.01 1.01 1.0021 100
3rd Mar 2026 (Tue) 1.02 1.02 1.02 1.02 335
2nd Mar 2026 (Mon) 0.9903 1.00 0.9903 0.99 824
27th Feb 2026 (Fri) 1.02 1.03 1.02 1.02 2,817
26th Feb 2026 (Thu) 0.9802 0.9901 0.9802 0.9824 642
25th Feb 2026 (Wed) 0.9099 1.00 0.9099 1.00 0
24th Feb 2026 (Tue) 0.9099 0.9388 0.9099 0.9388 0
23rd Feb 2026 (Mon) 0.9099 0.9203 0.9099 0.9388 880
20th Feb 2026 (Fri) 0.9049 0.91 0.9049 0.91 688
19th Feb 2026 (Thu) 0.9049 0.9099 0.9016 0.88 1,316
18th Feb 2026 (Wed) 0.8901 0.8901 0.8901 0.8801 133
17th Feb 2026 (Tue) 0.8901 0.9169 0.8802 0.8899 1,750
16th Feb 2026 (Mon) 0.90 0.90 0.894 0.894 430
13th Feb 2026 (Fri) 0.90 0.90 0.894 0.894 430
12th Feb 2026 (Thu) 0.87 0.898 0.87 0.88 1,005
11th Feb 2026 (Wed) 0.9218 0.9279 0.9218 0.9279 21
10th Feb 2026 (Tue) 0.9218 0.9218 0.8817 0.88 1,703
9th Feb 2026 (Mon) 0.89 0.89 0.89 0.8977 3,465
6th Feb 2026 (Fri) 0.85 0.85 0.85 0.89 411
5th Feb 2026 (Thu) 0.8799 0.8799 0.87 0.9048 100
FTSE 100 Latest
Value10,436.29
Change71.50