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
25th Sep 2026 (Fri) 0.8594 0.8594 0.8594 0.871 177
24th Sep 2026 (Thu) 0.789 0.8697 0.789 0.8697 56
23rd Sep 2026 (Wed) 0.789 0.90 0.789 0.81 602
22nd Sep 2026 (Tue) 0.81 0.81 0.8001 0.8001 23
21st Sep 2026 (Mon) 0.81 0.81 0.81 0.81 476
18th Sep 2026 (Fri) 0.83 0.84 0.83 0.84 0
17th Sep 2026 (Thu) 0.83 0.83 0.83 0.8426 128
16th Sep 2026 (Wed) 0.8614 0.8614 0.8614 0.83 274
15th Sep 2026 (Tue) 0.8301 0.8301 0.8301 0.8615 281
14th Sep 2026 (Mon) 0.8593 0.877 0.8593 0.877 43
11th Sep 2026 (Fri) 0.8593 0.8701 0.853 0.8788 1,075
10th Sep 2026 (Thu) 0.8801 0.92 0.8801 0.92 12
9th Sep 2026 (Wed) 0.8801 0.8801 0.8434 0.8434 798
8th Sep 2026 (Tue) 0.90 0.95 0.90 0.95 649
7th Sep 2026 (Mon) 0.8833 0.8833 0.8809 0.8901 310
4th Sep 2026 (Fri) 0.8833 0.8833 0.8809 0.8901 310
3rd Sep 2026 (Thu) 0.895 0.895 0.8802 0.8999 167
2nd Sep 2026 (Wed) 0.946 0.946 0.8789 0.8789 10
1st Sep 2026 (Tue) 0.946 0.9669 0.9442 0.9105 440
31st Aug 2026 (Mon) 0.9464 0.9464 0.9464 0.93 1
28th Aug 2026 (Fri) 0.93 0.93 0.93 0.9201 1,777
27th Aug 2026 (Thu) 0.9444 0.955 0.93 0.9506 4,946
26th Aug 2026 (Wed) 0.9538 0.9538 0.9538 0.9701 100
25th Aug 2026 (Tue) 0.9652 0.9652 0.9407 0.9595 647
24th Aug 2026 (Mon) 0.9469 0.9469 0.94 0.94 1,153
21st Aug 2026 (Fri) 1.00 1.00 0.97 0.97 2,448
20th Aug 2026 (Thu) 0.9706 1.01 0.9706 1.01 2
19th Aug 2026 (Wed) 0.9706 0.9842 0.94 0.9971 926
18th Aug 2026 (Tue) 0.9902 1.02 0.968 0.9959 872
17th Aug 2026 (Mon) 1.02 1.03 0.92 1.01 21,029
14th Aug 2026 (Fri) 1.00 1.04 0.9556 0.96 13,298
13th Aug 2026 (Thu) 0.8339 1.15 0.8119 1.11 1,673,641
12th Aug 2026 (Wed) 0.8997 0.9135 0.8996 0.9099 1,623
11th Aug 2026 (Tue) 0.8899 0.8899 0.8801 0.8839 360
10th Aug 2026 (Mon) 0.84 0.84 0.84 0.87 531
7th Aug 2026 (Fri) 0.84 0.84 0.84 0.8602 362
6th Aug 2026 (Thu) 0.9038 0.9038 0.90 0.90 261
5th Aug 2026 (Wed) 0.9038 0.9038 0.884 0.884 74
4th Aug 2026 (Tue) 0.9038 0.9038 0.90 0.8841 202
3rd Aug 2026 (Mon) 0.9304 0.9304 0.90 0.90 10
31st Jul 2026 (Fri) 0.9304 0.9304 0.9102 0.9102 266
30th Jul 2026 (Thu) 0.8898 0.9168 0.8898 0.9168 102
29th Jul 2026 (Wed) 0.8898 0.90 0.8898 0.90 104
28th Jul 2026 (Tue) 0.89 0.89 0.89 0.97 271
FTSE 100 Latest
Value10,684.88
Change-10.37