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
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
4th Feb 2026 (Wed) 1.02 1.02 0.8675 0.8675 7
3rd Feb 2026 (Tue) 1.02 1.02 0.90 0.90 1,127
2nd Feb 2026 (Mon) 1.04 1.04 1.04 1.03 110
30th Jan 2026 (Fri) 1.13 1.13 1.10 1.12 217
29th Jan 2026 (Thu) 1.14 1.14 1.12 1.135 1,411
28th Jan 2026 (Wed) 1.12 1.15 1.12 1.15 7
27th Jan 2026 (Tue) 1.12 1.12 1.10 1.15 278
26th Jan 2026 (Mon) 1.11 1.15 1.10 1.10 1,375
23rd Jan 2026 (Fri) 1.13 1.13 1.105 1.11 277
22nd Jan 2026 (Thu) 1.02 1.10 1.02 1.10 152
21st Jan 2026 (Wed) 1.02 1.02 1.01 1.07 2,342
20th Jan 2026 (Tue) 1.09 1.09 1.02 1.07 3,332
19th Jan 2026 (Mon) 1.04 1.30 0.95 1.16 2,058
16th Jan 2026 (Fri) 1.04 1.30 0.95 1.16 2,058
15th Jan 2026 (Thu) 1.06 1.06 1.02 1.02 2,301
14th Jan 2026 (Wed) 0.958 1.01 0.958 1.01 1,076
13th Jan 2026 (Tue) 0.9403 0.9403 0.9403 0.9354 678
12th Jan 2026 (Mon) 0.8924 0.9514 0.8924 0.9354 2,191
9th Jan 2026 (Fri) 0.88 0.8999 0.88 0.8999 1,234
8th Jan 2026 (Thu) 0.8501 0.8698 0.8501 0.8603 202
7th Jan 2026 (Wed) 0.8111 0.8123 0.8111 0.809 4,931
6th Jan 2026 (Tue) 0.80 0.81 0.7903 0.795 2,432
5th Jan 2026 (Mon) 0.7959 0.7959 0.7852 0.785 639
2nd Jan 2026 (Fri) 0.80 0.8076 0.80 0.8001 677
1st Jan 2026 (Thu) 0.798 0.798 0.784 0.7903 10,267
31st Dec 2025 (Wed) 0.798 0.798 0.784 0.7903 10,267
30th Dec 2025 (Tue) 0.7842 0.8111 0.7842 0.798 2,121
29th Dec 2025 (Mon) 0.7699 0.80 0.7699 0.7866 1,060
26th Dec 2025 (Fri) 0.7765 0.7784 0.7701 0.744 599
25th Dec 2025 (Thu) 0.8306 0.8306 0.8306 0.8111 118
24th Dec 2025 (Wed) 0.8306 0.8306 0.8306 0.8111 118
23rd Dec 2025 (Tue) 0.83 0.83 0.83 0.825 1,257
22nd Dec 2025 (Mon) 0.8101 0.8399 0.8101 0.83 351
19th Dec 2025 (Fri) 0.86 0.8607 0.8506 0.8669 935
18th Dec 2025 (Thu) 0.87 0.87 0.8215 0.8248 1,072
17th Dec 2025 (Wed) 0.915 0.915 0.8899 0.8899 67
16th Dec 2025 (Tue) 0.915 0.915 0.91 0.91 165
15th Dec 2025 (Mon) 0.915 0.915 0.84 0.855 2,237
12th Dec 2025 (Fri) 0.98 0.98 0.9152 0.9419 2,501
11th Dec 2025 (Thu) 0.9687 0.9687 0.9388 0.979 366
10th Dec 2025 (Wed) 0.95 0.9655 0.85 0.90 4,324
9th Dec 2025 (Tue) 1.02 1.02 1.00 0.951 6,556
8th Dec 2025 (Mon) 1.05 1.05 1.02 1.00 107
FTSE 100 Latest
Value10,369.75
Change60.53