Actuant Corporation (ATU) Historical Stock Data

Historical Data

In the past 30 trading days, ATU is up 0.20% a day on average. There have been 19 days where Actuant Corporation closed green and 11 days where ATU closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	0.13	0.13	↑$0.00 (0.00%)	0.13	0.13	7.50K
2020-10-07	0.13	0.12	↓$0.01 (-4.00%)	0.12	0.13	33K
2020-10-06	0.13	0.12	↓$0.01 (-4.00%)	0.12	0.13	52K
2020-10-05	0.13	0.12	↓$0.01 (-4.00%)	0.12	0.13	98K
2020-10-01	0.13	0.13	↑$0.00 (0.00%)	0.13	0.13	5.08K
2020-09-30	0.13	0.12	↓$0.01 (-4.00%)	0.12	0.14	152.50K
2020-09-25	0.12	0.13	↑$0.01 (8.33%)	0.12	0.13	47K
2020-09-23	0.13	0.13	↓$0.01 (-3.85%)	0.12	0.13	147.50K
2020-09-22	0.14	0.13	↓$0.01 (-3.70%)	0.13	0.14	76.50K
2020-09-21	0.14	0.14	↑$0.00 (0.00%)	0.14	0.14	1.59K
2020-09-18	0.14	0.14	↑$0.00 (0.00%)	0.14	0.14	38K
2020-09-17	0.14	0.14	↑$0.00 (0.00%)	0.14	0.14	33.50K
2020-09-16	0.14	0.14	↑$0.01 (3.70%)	0.14	0.14	52.50K
2020-09-15	0.14	0.14	↑$0.00 (0.00%)	0.14	0.14	74.58K
2020-09-11	0.15	0.14	↓$0.00 (-3.45%)	0.14	0.15	37K
2020-09-10	0.15	0.15	↑$0.00 (0.00%)	0.15	0.15	4.10K
2020-09-08	0.17	0.15	↓$0.02 (-9.09%)	0.15	0.17	29K
2020-09-03	0.16	0.15	↓$0.01 (-6.25%)	0.15	0.16	61.50K
2020-09-01	0.16	0.16	↑$0.01 (3.23%)	0.16	0.16	80.35K
2020-08-31	0.16	0.16	↑$0.00 (0.00%)	0.16	0.16	12.50K
2020-08-28	0.16	0.16	↑$0.00 (0.00%)	0.16	0.16	31.30K
2020-08-27	0.16	0.17	↑$0.01 (6.45%)	0.16	0.17	10K
2020-08-26	0.17	0.16	↓$0.01 (-3.03%)	0.16	0.17	36.30K
2020-08-25	0.17	0.16	↓$0.01 (-3.03%)	0.16	0.17	12K
2020-08-24	0.16	0.16	↑$0.00 (0.00%)	0.16	0.16	23K
2020-08-21	0.16	0.17	↑$0.01 (3.13%)	0.16	0.17	120K
2020-08-20	0.17	0.17	↑$0.00 (0.00%)	0.17	0.17	1K
2020-08-18	0.15	0.18	↑$0.03 (16.67%)	0.15	0.18	9.99K
2020-08-17	0.16	0.18	↑$0.02 (12.90%)	0.16	0.18	17K
2020-08-11	0.18	0.18	↑$0.00 (0.00%)	0.18	0.18	2.34K