Atlas Corp. Common Sharesのデータ

Atlas Corp. Common Sharesの基本情報

名前 Atlas Corp. Common Shares
ティッカー ATCO
国 Hong Kong
上場年 nan
セクター Transportation

Atlas Corp. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.52 13.15 13.5 13.22 839100.0 13.22
2021-02-12 13.17 12.7 12.85 13.14 644900.0 13.14
2021-02-11 12.84 12.43 12.83 12.8 573200.0 12.8
2021-02-10 13.07 12.6 12.93 12.72 581200.0 12.72
2021-02-09 12.86 12.45 12.68 12.78 619100.0 12.78
2021-02-08 12.81 12.25 12.34 12.7 1106800.0 12.7
2021-02-05 12.35 12.12 12.25 12.25 500400.0 12.25
2021-02-04 12.42 11.97 12.05 12.19 708800.0 12.19
2021-02-03 11.95 11.62 11.64 11.82 1174000.0 11.82
2021-02-02 11.7 11.38 11.64 11.6 696600.0 11.6
2021-02-01 11.66 11.3 11.36 11.51 688500.0 11.51
2021-01-29 11.5 11.15 11.5 11.24 632900.0 11.24
2021-01-28 11.54 11.28 11.5 11.43 824800.0 11.43
2021-01-27 11.48 10.9 11.0 11.45 970000.0 11.45
2021-01-26 11.18 10.82 10.95 11.08 572600.0 11.08
2021-01-25 11.34 10.77 11.32 10.92 1221100.0 10.92
2021-01-22 11.39 10.7 10.77 11.38 1893300.0 11.38
2021-01-21 11.15 10.79 11.13 10.91 1511400.0 10.91
2021-01-20 11.3 10.8 11.3 11.14 2106700.0 11.14
2021-01-19 11.3 10.85 11.21 11.17 1545500.0 11.17
2021-01-15 11.52 11.06 11.45 11.14 554300.0 11.02
2021-01-14 11.66 11.2 11.24 11.6 1733200.0 11.47
2021-01-13 11.71 11.15 11.69 11.2 652600.0 11.07
2021-01-12 11.76 11.38 11.48 11.66 845800.0 11.53
2021-01-11 11.34 10.91 11.0 11.34 762100.0 11.21
2021-01-08 11.11 10.76 10.9 11.0 882700.0 10.88
2021-01-07 10.91 10.79 10.84 10.86 414500.0 10.74
2021-01-06 10.95 10.71 10.84 10.81 459300.0 10.69
2021-01-05 10.84 10.5 10.64 10.82 781400.0 10.7
2021-01-04 10.98 10.44 10.95 10.62 470800.0 10.5
2020-12-31 10.84 10.56 10.59 10.84 405500.0 10.72
2020-12-30 10.79 10.42 10.44 10.67 345700.0 10.55
2020-12-29 10.6 10.29 10.55 10.42 423700.0 10.3
2020-12-28 10.65 10.38 10.62 10.5 417600.0 10.38
2020-12-24 10.61 10.32 10.5 10.57 441900.0 10.45
2020-12-23 10.56 10.0 10.12 10.5 826100.0 10.38
2020-12-22 10.3 9.92 10.3 10.04 701500.0 9.93
2020-12-21 10.36 9.97 9.97 10.3 1070800.0 10.18
2020-12-18 10.43 10.12 10.3 10.17 981500.0 10.06
2020-12-17 10.25 9.78 10.16 10.25 5494600.0 10.13
2020-12-16 10.95 10.05 10.94 10.2 4178100.0 10.09
2020-12-15 11.69 11.06 11.1 11.51 305800.0 11.38
2020-12-14 11.43 11.01 11.3 11.03 308800.0 10.91
2020-12-11 11.35 11.13 11.27 11.25 266100.0 11.12
2020-12-10 11.47 10.96 11.05 11.46 372800.0 11.33
2020-12-09 11.39 11.05 11.2 11.09 603600.0 10.97
2020-12-08 11.5 11.13 11.25 11.22 406400.0 11.09
2020-12-07 11.35 11.06 11.29 11.25 467200.0 11.12
2020-12-04 11.5 11.23 11.25 11.46 458800.0 11.33
2020-12-03 11.5 11.05 11.06 11.21 409100.0 11.08
2020-12-02 11.03 10.63 10.79 10.95 1013900.0 10.83
2020-12-01 11.5 10.78 11.5 10.83 522900.0 10.71
2020-11-30 11.69 11.26 11.69 11.32 3450900.0 11.19
2020-11-27 11.92 11.69 11.92 11.7 234300.0 11.57
2020-11-25 11.97 11.59 11.72 11.92 340200.0 11.79
2020-11-24 12.1 11.69 11.75 11.77 586600.0 11.64
2020-11-23 11.93 11.65 11.93 11.75 290700.0 11.62
2020-11-20 11.89 11.53 11.66 11.76 515000.0 11.63
2020-11-19 11.8 11.41 11.5 11.72 317800.0 11.59
2020-11-18 12.0 11.47 11.8 11.51 593200.0 11.38
2020-11-17 11.74 11.18 11.27 11.7 322800.0 11.57
2020-11-16 11.49 11.12 11.37 11.44 610200.0 11.31
2020-11-13 11.14 10.47 10.49 11.03 401300.0 10.91
2020-11-12 11.06 10.39 10.9 10.44 569300.0 10.32
2020-11-11 11.0 10.5 10.58 10.95 642700.0 10.83
2020-11-10 10.69 10.02 10.61 10.51 558400.0 10.39
2020-11-09 10.54 9.84 10.05 10.51 977900.0 10.39
2020-11-06 9.67 9.41 9.57 9.47 369900.0 9.36
2020-11-05 9.73 9.4 9.4 9.57 390700.0 9.46
2020-11-04 9.56 9.17 9.47 9.37 581000.0 9.26
2020-11-03 9.56 9.19 9.2 9.51 308000.0 9.4
2020-11-02 9.15 8.75 8.78 9.1 305200.0 9.0
2020-10-30 8.86 8.58 8.86 8.63 290200.0 8.53
2020-10-29 8.91 8.46 8.5 8.87 264600.0 8.77
2020-10-28 9.17 8.5 9.04 8.56 633500.0 8.46
2020-10-27 9.29 8.94 9.06 9.26 336100.0 9.16
2020-10-26 9.31 8.95 9.31 8.99 323600.0 8.89
2020-10-23 9.51 9.23 9.3 9.37 263900.0 9.26
2020-10-22 9.55 9.26 9.4 9.3 283000.0 9.2
2020-10-21 9.59 9.27 9.56 9.31 327700.0 9.21
2020-10-20 9.59 9.34 9.34 9.55 369800.0 9.44
2020-10-19 9.66 9.28 9.62 9.3 337800.0 9.2
2020-10-16 10.18 9.57 10.06 9.71 573600.0 9.48
2020-10-15 10.06 9.27 9.38 10.03 495300.0 9.79
2020-10-14 9.67 9.21 9.21 9.49 355500.0 9.26
2020-10-13 9.45 9.2 9.35 9.34 300700.0 9.12
2020-10-12 9.47 9.17 9.29 9.35 269900.0 9.13
2020-10-09 9.41 9.09 9.36 9.28 469400.0 9.06
2020-10-08 9.29 9.06 9.29 9.25 378300.0 9.03
2020-10-07 9.27 8.91 8.96 9.16 414900.0 8.94
2020-10-06 9.32 8.82 9.32 8.85 346800.0 8.64
2020-10-05 9.32 9.2 9.21 9.25 343100.0 9.03
2020-10-02 9.07 8.86 8.86 9.05 343600.0 8.83
2020-10-01 9.06 8.9 8.94 9.05 301500.0 8.83
2020-09-30 9.23 8.76 8.76 8.94 337800.0 8.73
2020-09-29 8.97 8.68 8.78 8.76 296400.0 8.55
2020-09-28 8.99 8.62 8.8 8.7 228100.0 8.49
2020-09-25 8.94 8.66 8.88 8.73 188300.0 8.52
2020-09-24 9.03 8.56 8.72 8.91 392600.0 8.7
2020-09-23 9.0 8.67 8.83 8.7 301500.0 8.49
2020-09-22 9.07 8.83 9.06 8.84 320500.0 8.63
2020-09-21 9.52 8.93 9.47 8.93 464700.0 8.72
2020-09-18 9.8 9.48 9.72 9.78 281200.0 9.55
2020-09-17 9.86 9.57 9.72 9.74 313100.0 9.51
2020-09-16 9.96 9.52 9.66 9.82 388100.0 9.58
2020-09-15 9.8 9.49 9.68 9.68 464700.0 9.45
2020-09-14 9.51 9.3 9.46 9.4 292600.0 9.17
2020-09-11 9.45 9.1 9.1 9.33 358300.0 9.11
2020-09-10 9.55 8.92 8.92 9.23 621700.0 9.01
2020-09-09 9.02 8.69 8.7 8.91 404900.0 8.7
2020-09-08 8.91 8.62 8.9 8.65 250800.0 8.44
2020-09-04 9.0 8.57 8.6 8.94 438300.0 8.73
2020-09-03 8.78 8.5 8.5 8.59 341300.0 8.38
2020-09-02 8.66 8.4 8.49 8.53 331500.0 8.33
2020-09-01 8.57 8.31 8.51 8.55 251400.0 8.35
2020-08-31 8.72 8.51 8.68 8.63 557800.0 8.42
2020-08-28 8.61 8.25 8.25 8.59 216500.0 8.38
2020-08-27 8.58 8.18 8.55 8.25 282300.0 8.05
2020-08-26 8.72 8.19 8.19 8.55 630100.0 8.35
2020-08-25 8.51 8.15 8.39 8.21 317800.0 8.01
2020-08-24 8.5 8.2 8.28 8.38 285000.0 8.18
2020-08-21 8.23 8.12 8.17 8.17 231600.0 7.97
2020-08-20 8.24 8.09 8.12 8.19 332000.0 7.99
2020-08-19 8.51 8.11 8.47 8.22 443000.0 8.02
2020-08-18 8.61 8.43 8.57 8.47 355500.0 8.27
2020-08-17 8.86 8.45 8.84 8.63 413700.0 8.42
2020-08-14 8.85 8.36 8.37 8.78 465800.0 8.57
2020-08-13 8.62 8.2 8.22 8.47 482100.0 8.27
2020-08-12 8.89 8.19 8.89 8.35 495900.0 8.15
2020-08-11 8.98 8.27 8.5 8.5 701100.0 8.3
2020-08-10 7.94 7.6 7.61 7.77 440800.0 7.58
2020-08-07 7.63 7.26 7.3 7.55 294600.0 7.37
2020-08-06 7.39 7.16 7.16 7.29 330800.0 7.12
2020-08-05 7.24 7.02 7.07 7.19 240500.0 7.02
2020-08-04 7.24 6.98 6.99 7.11 236300.0 6.94
2020-08-03 7.18 6.96 7.11 7.04 376100.0 6.87
2020-07-31 7.17 6.92 7.04 7.11 656400.0 6.94
2020-07-30 7.2 7.0 7.12 7.1 274800.0 6.93
2020-07-29 7.33 7.09 7.24 7.24 235300.0 7.07
2020-07-28 7.35 7.09 7.27 7.2 239100.0 7.03
2020-07-27 7.43 7.16 7.24 7.32 216500.0 7.14
2020-07-24 7.8 7.23 7.65 7.27 442700.0 7.1
2020-07-23 7.69 7.1 7.22 7.64 1200800.0 7.46
2020-07-22 7.12 7.01 7.01 7.08 200800.0 6.91
2020-07-21 7.24 7.0 7.1 7.1 380400.0 6.93
2020-07-20 7.34 7.02 7.26 7.07 536000.0 6.9
2020-07-17 7.52 7.34 7.39 7.34 263800.0 7.16
2020-07-16 7.58 7.35 7.41 7.52 312900.0 7.22
2020-07-15 7.58 7.31 7.31 7.49 356400.0 7.19
2020-07-14 7.3 7.04 7.12 7.23 216200.0 6.94
2020-07-13 7.25 6.97 7.15 7.1 398200.0 6.81
2020-07-10 7.22 6.98 6.98 7.15 380900.0 6.86
2020-07-09 7.25 6.91 7.18 7.05 550300.0 6.77
2020-07-08 7.35 7.05 7.24 7.18 409300.0 6.89
2020-07-07 7.49 7.05 7.49 7.24 435500.0 6.95
2020-07-06 7.61 7.25 7.28 7.5 470700.0 7.2
2020-07-02 7.7 7.15 7.62 7.17 369000.0 6.88
2020-07-01 7.74 7.4 7.54 7.47 274500.0 7.17
2020-06-30 7.76 7.33 7.49 7.6 452500.0 7.29
2020-06-29 7.5 7.13 7.15 7.49 582200.0 7.19
2020-06-26 7.26 7.05 7.2 7.22 453100.0 6.93
2020-06-25 7.34 7.05 7.16 7.31 386700.0 7.02
2020-06-24 7.8 7.02 7.8 7.25 661200.0 6.96
2020-06-23 7.83 7.41 7.41 7.8 393300.0 7.49
2020-06-22 7.7 7.16 7.65 7.42 520900.0 7.12
2020-06-19 7.77 7.52 7.55 7.62 907800.0 7.31
2020-06-18 7.58 7.34 7.42 7.46 440800.0 7.16
2020-06-17 7.67 7.42 7.59 7.55 221200.0 7.25
2020-06-16 7.95 7.59 7.8 7.66 220500.0 7.35
2020-06-15 7.69 7.27 7.36 7.63 538500.0 7.32
2020-06-12 7.95 7.36 7.83 7.58 361600.0 7.28
2020-06-11 7.91 7.41 7.76 7.56 436600.0 7.26
2020-06-10 8.45 7.96 8.45 8.08 303900.0 7.76
2020-06-09 8.86 8.33 8.86 8.56 333200.0 8.22
2020-06-08 9.04 8.52 8.53 8.99 3026000.0 8.63
2020-06-05 8.64 7.89 7.91 8.51 625700.0 8.17
2020-06-04 7.84 7.56 7.75 7.82 293500.0 7.51
2020-06-03 7.89 7.46 7.5 7.75 418700.0 7.44
2020-06-02 7.53 7.28 7.45 7.45 340600.0 7.15
2020-06-01 7.44 7.02 7.05 7.37 251100.0 7.07
2020-05-29 7.34 7.0 7.25 7.09 541100.0 6.81
2020-05-28 7.74 7.39 7.73 7.39 386300.0 7.09
2020-05-27 7.85 7.56 7.59 7.73 329600.0 7.42
2020-05-26 7.65 7.38 7.44 7.56 324700.0 7.26
2020-05-22 7.42 7.19 7.4 7.3 239100.0 7.01
2020-05-21 7.54 7.2 7.5 7.33 413200.0 7.04
2020-05-20 7.55 7.28 7.37 7.55 504200.0 7.25
2020-05-19 7.28 6.87 7.16 7.2 705000.0 6.91
2020-05-18 6.89 6.5 6.65 6.85 376500.0 6.57
2020-05-15 6.45 6.2 6.25 6.35 346200.0 6.09
2020-05-14 6.4 6.0 6.34 6.27 337800.0 6.02
2020-05-13 6.56 6.25 6.49 6.42 531300.0 6.16
2020-05-12 6.79 6.56 6.73 6.61 442100.0 6.34
2020-05-11 7.05 6.65 7.05 6.7 342900.0 6.43
2020-05-08 7.16 6.74 6.74 7.14 500300.0 6.85
2020-05-07 6.84 6.59 6.6 6.68 395500.0 6.41
2020-05-06 6.74 6.48 6.6 6.48 931900.0 6.22
2020-05-05 7.38 6.71 7.1 7.07 757100.0 6.79
2020-05-04 7.04 6.67 7.0 6.83 397400.0 6.56
2020-05-01 7.52 7.06 7.26 7.11 244700.0 6.82
2020-04-30 7.73 7.42 7.57 7.46 532200.0 7.16
2020-04-29 7.85 7.4 7.4 7.78 315000.0 7.47
2020-04-28 7.68 7.28 7.56 7.32 182200.0 7.03
2020-04-27 7.49 6.96 7.05 7.45 224600.0 7.15
2020-04-24 7.22 7.01 7.1 7.1 283500.0 6.81
2020-04-23 7.23 6.91 6.99 7.09 338900.0 6.81
2020-04-22 6.95 6.8 6.92 6.88 222400.0 6.6
2020-04-21 7.26 6.72 7.26 6.77 304500.0 6.5
2020-04-20 7.24 6.92 7.0 7.09 360300.0 6.81
2020-04-17 7.15 6.88 6.9 7.13 324600.0 6.84
2020-04-16 7.13 6.85 7.02 6.9 362600.0 6.5
2020-04-15 7.28 6.9 7.21 7.01 320500.0 6.61
2020-04-14 7.49 7.06 7.33 7.45 362400.0 7.02
2020-04-13 7.32 6.9 7.03 7.28 798800.0 6.86
2020-04-09 7.68 6.9 7.31 7.09 752800.0 6.68
2020-04-08 7.26 6.44 6.47 7.2 753600.0 6.79
2020-04-07 7.26 6.32 7.17 6.38 1021500.0 6.01
2020-04-06 7.24 6.78 6.83 6.89 423900.0 6.49
2020-04-03 6.95 6.4 6.76 6.54 609700.0 6.16
2020-04-02 7.5 6.9 7.21 6.94 413700.0 6.54
2020-04-01 7.57 7.04 7.5 7.21 726600.0 6.79
2020-03-31 8.14 7.5 8.0 7.69 446900.0 7.25
2020-03-30 8.38 7.86 8.36 8.0 637200.0 7.54
2020-03-27 8.74 8.01 8.42 8.5 537300.0 8.01
2020-03-26 8.7 7.02 7.05 8.65 897600.0 8.15
2020-03-25 7.13 6.15 6.57 7.06 916100.0 6.65
2020-03-24 6.78 6.21 6.64 6.56 636400.0 6.18
2020-03-23 6.54 6.0 6.5 6.28 394600.0 5.92
2020-03-20 7.17 6.57 6.63 6.72 604900.0 6.33
2020-03-19 6.75 5.92 6.19 6.6 615200.0 6.22
2020-03-18 7.21 5.39 7.17 6.3 931200.0 5.94
2020-03-17 8.01 7.0 7.41 7.88 582600.0 7.43
2020-03-16 7.67 6.5 6.5 7.41 904100.0 6.98
2020-03-13 8.05 7.4 7.69 7.74 1167500.0 7.29
2020-03-12 8.3 7.36 7.95 7.5 1023000.0 7.07
2020-03-11 8.86 8.13 8.54 8.63 875000.0 8.13
2020-03-10 8.92 8.54 8.77 8.82 682400.0 8.31
2020-03-09 9.49 6.68 8.81 8.52 1023400.0 8.03
2020-03-06 9.72 9.23 9.58 9.62 800200.0 9.07
2020-03-05 10.2 9.58 10.0 9.7 646100.0 9.14
2020-03-04 10.32 9.98 10.32 10.16 669600.0 9.58
2020-03-03 10.35 9.84 10.0 10.26 575400.0 9.67
2020-03-02 10.25 9.88 10.11 10.07 1063000.0 9.49
2020-02-28 10.1 9.3 10.1 9.72 704100.0 9.16
2020-02-27 10.39 9.79 10.27 9.91 1388200.0 9.34
2020-02-26 10.44 9.76 10.22 10.4 1703500.0 9.8
2020-02-25 10.79 10.16 10.68 10.22 1374600.0 9.63
2020-02-24 11.02 10.55 10.91 10.7 1349800.0 10.08
2020-02-21 11.39 11.03 11.39 11.31 704300.0 10.66
2020-02-20 12.03 11.44 12.03 11.49 1058100.0 10.83
2020-02-19 12.28 11.57 12.22 12.06 1199800.0 11.37
2020-02-18 12.32 12.01 12.18 12.12 676200.0 11.42