Atlas Arteria Limited (ALX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.33 | 5.34 | 5.16 | 5.16 | 5.16 | 3,031,405 |
| 24 Apr 2024 | 5.27 | 5.38 | 5.27 | 5.38 | 5.38 | 916,199 |
| 23 Apr 2024 | 5.43 | 5.45 | 5.34 | 5.35 | 5.35 | 1,699,602 |
| 22 Apr 2024 | 5.37 | 5.43 | 5.35 | 5.43 | 5.43 | 819,561 |
| 19 Apr 2024 | 5.39 | 5.41 | 5.34 | 5.36 | 5.36 | 1,743,690 |
| 18 Apr 2024 | 5.29 | 5.44 | 5.28 | 5.42 | 5.42 | 1,852,596 |
| 17 Apr 2024 | 5.30 | 5.30 | 5.26 | 5.29 | 5.29 | 2,522,495 |
| 16 Apr 2024 | 5.25 | 5.32 | 5.23 | 5.29 | 5.29 | 2,843,714 |
| 15 Apr 2024 | 5.30 | 5.33 | 5.22 | 5.27 | 5.27 | 1,480,808 |
| 12 Apr 2024 | 5.31 | 5.35 | 5.29 | 5.32 | 5.32 | 1,922,356 |
| 11 Apr 2024 | 5.29 | 5.40 | 5.29 | 5.34 | 5.34 | 1,733,368 |
| 10 Apr 2024 | 5.38 | 5.42 | 5.34 | 5.37 | 5.37 | 1,339,947 |
| 09 Apr 2024 | 5.32 | 5.41 | 5.31 | 5.35 | 5.35 | 1,528,124 |
| 08 Apr 2024 | 5.34 | 5.34 | 5.26 | 5.32 | 5.32 | 2,409,672 |
| 05 Apr 2024 | 5.30 | 5.36 | 5.27 | 5.30 | 5.30 | 1,467,643 |
| 04 Apr 2024 | 5.29 | 5.35 | 5.26 | 5.34 | 5.34 | 1,997,860 |
| 03 Apr 2024 | 5.27 | 5.28 | 5.21 | 5.26 | 5.26 | 2,738,830 |
| 02 Apr 2024 | 5.30 | 5.34 | 5.24 | 5.31 | 5.31 | 3,003,607 |
| 28 Mar 2024 | 5.13 | 5.35 | 5.10 | 5.33 | 5.33 | 4,880,115 |
| 27 Mar 2024 | 5.07 | 5.13 | 5.06 | 5.11 | 5.11 | 1,787,484 |
| 26 Mar 2024 | 5.15 | 5.16 | 5.07 | 5.07 | 5.07 | 1,806,546 |
| 26 Mar 2024 | 0.2 Dividend | |||||
| 25 Mar 2024 | 5.32 | 5.35 | 5.30 | 5.34 | 5.14 | 1,425,714 |
| 22 Mar 2024 | 5.33 | 5.35 | 5.26 | 5.31 | 5.11 | 1,679,113 |
| 21 Mar 2024 | 5.30 | 5.38 | 5.29 | 5.37 | 5.17 | 3,348,518 |
| 20 Mar 2024 | 5.30 | 5.33 | 5.26 | 5.28 | 5.08 | 1,507,834 |
| 19 Mar 2024 | 5.22 | 5.30 | 5.18 | 5.29 | 5.09 | 1,997,131 |
| 18 Mar 2024 | 5.22 | 5.26 | 5.20 | 5.22 | 5.02 | 1,129,741 |
| 15 Mar 2024 | 5.26 | 5.27 | 5.21 | 5.23 | 5.03 | 5,775,023 |
| 14 Mar 2024 | 5.25 | 5.33 | 5.20 | 5.28 | 5.08 | 1,540,086 |
| 13 Mar 2024 | 5.29 | 5.30 | 5.21 | 5.25 | 5.05 | 2,021,021 |
| 12 Mar 2024 | 5.31 | 5.33 | 5.25 | 5.28 | 5.08 | 1,477,926 |
| 11 Mar 2024 | 5.37 | 5.40 | 5.31 | 5.33 | 5.13 | 1,456,595 |
| 08 Mar 2024 | 5.42 | 5.46 | 5.35 | 5.43 | 5.23 | 4,056,505 |
| 07 Mar 2024 | 5.33 | 5.40 | 5.30 | 5.38 | 5.18 | 2,922,353 |
| 06 Mar 2024 | 5.24 | 5.33 | 5.19 | 5.33 | 5.13 | 5,624,827 |
| 05 Mar 2024 | 5.38 | 5.40 | 5.18 | 5.25 | 5.05 | 4,900,849 |
| 04 Mar 2024 | 5.42 | 5.42 | 5.25 | 5.37 | 5.17 | 2,730,242 |
| 01 Mar 2024 | 5.40 | 5.43 | 5.35 | 5.37 | 5.17 | 1,991,755 |
| 29 Feb 2024 | 5.52 | 5.54 | 5.40 | 5.40 | 5.20 | 6,030,050 |
| 28 Feb 2024 | 5.42 | 5.46 | 5.40 | 5.46 | 5.26 | 2,219,593 |
| 27 Feb 2024 | 5.48 | 5.49 | 5.41 | 5.42 | 5.22 | 1,323,815 |
| 26 Feb 2024 | 5.54 | 5.56 | 5.41 | 5.45 | 5.25 | 2,364,433 |
| 23 Feb 2024 | 5.48 | 5.53 | 5.46 | 5.53 | 5.32 | 1,981,827 |
| 22 Feb 2024 | 5.37 | 5.54 | 5.32 | 5.54 | 5.33 | 2,388,150 |
| 21 Feb 2024 | 5.38 | 5.39 | 5.31 | 5.36 | 5.16 | 3,767,863 |
| 20 Feb 2024 | 5.40 | 5.43 | 5.38 | 5.43 | 5.23 | 1,958,222 |
| 19 Feb 2024 | 5.35 | 5.40 | 5.30 | 5.40 | 5.20 | 3,537,377 |
| 16 Feb 2024 | 5.37 | 5.38 | 5.31 | 5.38 | 5.18 | 2,239,046 |
| 15 Feb 2024 | 5.26 | 5.41 | 5.26 | 5.32 | 5.12 | 1,861,492 |
| 14 Feb 2024 | 5.40 | 5.43 | 5.28 | 5.28 | 5.08 | 2,036,381 |
| 13 Feb 2024 | 5.50 | 5.52 | 5.44 | 5.44 | 5.24 | 1,570,612 |
| 12 Feb 2024 | 5.42 | 5.51 | 5.41 | 5.49 | 5.28 | 1,520,154 |
| 09 Feb 2024 | 5.43 | 5.45 | 5.40 | 5.41 | 5.21 | 6,349,415 |
| 08 Feb 2024 | 5.48 | 5.52 | 5.44 | 5.45 | 5.25 | 1,544,005 |
| 07 Feb 2024 | 5.53 | 5.53 | 5.47 | 5.48 | 5.27 | 2,609,162 |
| 06 Feb 2024 | 5.49 | 5.53 | 5.46 | 5.51 | 5.30 | 2,155,246 |
| 05 Feb 2024 | 5.43 | 5.55 | 5.43 | 5.55 | 5.34 | 5,162,517 |
| 02 Feb 2024 | 5.39 | 5.49 | 5.37 | 5.49 | 5.28 | 2,914,396 |
| 01 Feb 2024 | 5.55 | 5.63 | 5.35 | 5.35 | 5.15 | 3,542,764 |
| 31 Jan 2024 | 5.44 | 5.47 | 5.41 | 5.42 | 5.22 | 5,456,282 |
| 30 Jan 2024 | 5.37 | 5.50 | 5.37 | 5.47 | 5.27 | 3,176,166 |
| 29 Jan 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.15 | 2,825,691 |
| 25 Jan 2024 | 5.37 | 5.38 | 5.34 | 5.36 | 5.16 | 1,976,897 |
| 24 Jan 2024 | 5.40 | 5.43 | 5.36 | 5.36 | 5.16 | 2,355,586 |
| 23 Jan 2024 | 5.43 | 5.44 | 5.34 | 5.36 | 5.16 | 2,695,110 |
| 22 Jan 2024 | 5.48 | 5.48 | 5.41 | 5.45 | 5.25 | 2,165,275 |
| 19 Jan 2024 | 5.49 | 5.52 | 5.41 | 5.43 | 5.23 | 2,320,612 |
| 18 Jan 2024 | 5.43 | 5.51 | 5.41 | 5.41 | 5.21 | 2,023,509 |
| 17 Jan 2024 | 5.60 | 5.62 | 5.54 | 5.58 | 5.37 | 1,751,338 |
| 16 Jan 2024 | 5.66 | 5.68 | 5.60 | 5.61 | 5.40 | 1,796,423 |
| 15 Jan 2024 | 5.78 | 5.78 | 5.71 | 5.74 | 5.53 | 194,181 |
| 12 Jan 2024 | 5.79 | 5.80 | 5.74 | 5.77 | 5.55 | 942,439 |
| 11 Jan 2024 | 5.86 | 5.86 | 5.76 | 5.81 | 5.59 | 1,092,215 |
| 10 Jan 2024 | 5.87 | 5.87 | 5.77 | 5.81 | 5.59 | 817,909 |
| 09 Jan 2024 | 5.83 | 5.87 | 5.80 | 5.87 | 5.65 | 1,305,948 |
| 08 Jan 2024 | 5.83 | 5.85 | 5.76 | 5.77 | 5.55 | 705,143 |
| 05 Jan 2024 | 5.78 | 5.86 | 5.77 | 5.82 | 5.60 | 992,996 |
| 04 Jan 2024 | 5.83 | 5.83 | 5.75 | 5.82 | 5.60 | 1,767,824 |
| 03 Jan 2024 | 5.70 | 5.78 | 5.70 | 5.75 | 5.53 | 1,338,191 |
| 02 Jan 2024 | 5.79 | 5.86 | 5.79 | 5.83 | 5.61 | 707,222 |
| 29 Dec 2023 | 5.83 | 5.86 | 5.77 | 5.78 | 5.56 | 3,282,178 |
| 28 Dec 2023 | 5.83 | 5.88 | 5.82 | 5.87 | 5.65 | 1,245,003 |
| 27 Dec 2023 | 5.69 | 5.82 | 5.69 | 5.77 | 5.55 | 1,896,868 |
| 22 Dec 2023 | 5.75 | 5.76 | 5.70 | 5.71 | 5.50 | 1,413,888 |
| 21 Dec 2023 | 5.74 | 5.76 | 5.67 | 5.75 | 5.53 | 3,027,927 |
| 20 Dec 2023 | 5.70 | 5.72 | 5.65 | 5.70 | 5.49 | 2,012,276 |
| 19 Dec 2023 | 5.62 | 5.63 | 5.57 | 5.63 | 5.42 | 2,692,443 |
| 18 Dec 2023 | 5.62 | 5.67 | 5.56 | 5.60 | 5.39 | 3,707,317 |
| 15 Dec 2023 | 5.70 | 5.74 | 5.57 | 5.58 | 5.37 | 35,312,489 |
| 14 Dec 2023 | 5.82 | 5.86 | 5.75 | 5.78 | 5.56 | 3,925,898 |
| 13 Dec 2023 | 5.72 | 5.76 | 5.69 | 5.71 | 5.50 | 3,277,342 |
| 12 Dec 2023 | 5.70 | 5.73 | 5.69 | 5.72 | 5.51 | 2,305,416 |
| 11 Dec 2023 | 5.71 | 5.79 | 5.69 | 5.70 | 5.49 | 2,012,852 |
| 08 Dec 2023 | 5.68 | 5.74 | 5.66 | 5.71 | 5.50 | 2,497,589 |
| 07 Dec 2023 | 5.70 | 5.79 | 5.67 | 5.73 | 5.52 | 2,553,233 |
| 06 Dec 2023 | 5.67 | 5.76 | 5.62 | 5.71 | 5.50 | 2,703,409 |
| 05 Dec 2023 | 5.63 | 5.64 | 5.56 | 5.60 | 5.39 | 2,838,660 |
| 04 Dec 2023 | 5.77 | 5.78 | 5.64 | 5.69 | 5.48 | 2,092,136 |
| 01 Dec 2023 | 5.76 | 5.76 | 5.67 | 5.69 | 5.48 | 2,132,764 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.