Atturra Limited (ATA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8150

+0.0100

(+1.24%)

As of 02:23PM AEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.8050	0.8150	0.7900	0.8150	0.8150	91,033
18 Apr 2024	0.8300	0.8300	0.8050	0.8050	0.8050	74,034
17 Apr 2024	0.8250	0.8300	0.8250	0.8300	0.8300	8,167
16 Apr 2024	0.8350	0.8400	0.8250	0.8250	0.8250	116,604
15 Apr 2024	0.8400	0.8500	0.8200	0.8400	0.8400	34,083
12 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,256
11 Apr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
10 Apr 2024	0.8700	0.8700	0.8500	0.8500	0.8500	3,355
09 Apr 2024	0.8500	0.8800	0.8500	0.8800	0.8800	9,754
08 Apr 2024	0.8600	0.8600	0.8300	0.8500	0.8500	10,945
05 Apr 2024	0.8250	0.8550	0.8150	0.8550	0.8550	44,896
04 Apr 2024	0.8300	0.8300	0.8100	0.8250	0.8250	68,994
03 Apr 2024	0.8300	0.8500	0.8300	0.8300	0.8300	11,550
02 Apr 2024	0.8200	0.8250	0.8100	0.8100	0.8100	42,190
28 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8200	5,813
27 Mar 2024	0.8200	0.8200	0.8000	0.8200	0.8200	49,391
26 Mar 2024	0.8650	0.8650	0.8200	0.8200	0.8200	248,393
25 Mar 2024	0.8750	0.8750	0.8600	0.8600	0.8600	41,640
22 Mar 2024	0.8750	0.8800	0.8575	0.8800	0.8800	990,943
21 Mar 2024	0.8600	0.8700	0.8550	0.8550	0.8550	132,119
20 Mar 2024	0.8700	0.8800	0.8600	0.8700	0.8700	105,061
19 Mar 2024	0.8900	0.8900	0.8700	0.8700	0.8700	31,058
18 Mar 2024	0.8700	0.8700	0.8700	0.8700	0.8700	3,170
15 Mar 2024	0.8800	0.8800	0.8700	0.8700	0.8700	14,047
14 Mar 2024	0.8900	0.8900	0.8750	0.8800	0.8800	141,552
13 Mar 2024	0.9000	0.9000	0.8800	0.8850	0.8850	37,995
12 Mar 2024	0.8850	0.8900	0.8800	0.8900	0.8900	142,754
11 Mar 2024	0.8900	0.8950	0.8750	0.8800	0.8800	210,713
08 Mar 2024	0.9000	0.9050	0.8850	0.9050	0.9050	2,028,072
07 Mar 2024	0.9300	0.9300	0.8900	0.9000	0.9000	210,293
06 Mar 2024	0.9200	0.9200	0.9000	0.9150	0.9150	66,307
05 Mar 2024	0.9000	0.9050	0.9000	0.9000	0.9000	265,985
04 Mar 2024	0.9200	0.9200	0.8950	0.9000	0.9000	357,136
01 Mar 2024	0.9000	0.9200	0.8950	0.9150	0.9150	21,595
29 Feb 2024	0.8750	0.9350	0.8750	0.9000	0.9000	4,174
28 Feb 2024	0.9000	0.9000	0.8800	0.8800	0.8800	173,107
27 Feb 2024	0.9100	0.9200	0.8900	0.9000	0.9000	454,497
26 Feb 2024	0.8900	0.9650	0.8900	0.9100	0.9100	86,635
23 Feb 2024	0.9000	0.9000	0.8800	0.8900	0.8900	133,626
22 Feb 2024	0.8800	0.9050	0.8800	0.8950	0.8950	78,103
21 Feb 2024	0.8675	0.8800	0.8650	0.8700	0.8700	174,744
20 Feb 2024	0.8650	0.8650	0.8600	0.8600	0.8600	12,103
19 Feb 2024	0.8750	0.8800	0.8450	0.8450	0.8450	55,696
16 Feb 2024	0.8550	0.8650	0.8500	0.8650	0.8650	30,891
15 Feb 2024	0.8450	0.8550	0.8400	0.8500	0.8500	257,879
14 Feb 2024	0.8400	0.8450	0.8300	0.8400	0.8400	105,708
13 Feb 2024	0.8350	0.8350	0.8300	0.8300	0.8300	25,814
12 Feb 2024	0.8450	0.8450	0.8250	0.8300	0.8300	137,214
09 Feb 2024	0.8400	0.8400	0.8350	0.8350	0.8350	208,099
08 Feb 2024	0.8350	0.8400	0.8350	0.8350	0.8350	144,370
07 Feb 2024	0.8500	0.8650	0.8350	0.8350	0.8350	253,792
06 Feb 2024	0.8700	0.8700	0.8250	0.8400	0.8400	298,034
05 Feb 2024	0.8500	0.8750	0.8500	0.8650	0.8650	240,171
02 Feb 2024	0.8200	0.9200	0.8200	0.8500	0.8500	241,197
01 Feb 2024	0.8150	0.8200	0.8150	0.8150	0.8150	69,648
31 Jan 2024	0.8100	0.8700	0.8100	0.8150	0.8150	113,886
30 Jan 2024	0.7950	0.8050	0.7950	0.8050	0.8050	264,065
29 Jan 2024	0.7950	0.7950	0.7950	0.7950	0.7950	16,175
25 Jan 2024	0.8000	0.8000	0.7800	0.8000	0.8000	90,460
24 Jan 2024	0.7800	0.8400	0.7800	0.8400	0.8400	34,083
23 Jan 2024	0.7650	0.8000	0.7650	0.8000	0.8000	69,131
22 Jan 2024	0.7700	0.7700	0.7600	0.7650	0.7650	126,867
19 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	22,320
18 Jan 2024	0.7650	0.7800	0.7650	0.7800	0.7800	71,543
17 Jan 2024	0.7850	0.7850	0.7800	0.7800	0.7800	135,765
16 Jan 2024	0.7950	0.8050	0.7900	0.7900	0.7900	1,616,251
15 Jan 2024	0.8050	0.8050	0.8000	0.8000	0.8000	331
12 Jan 2024	0.8000	0.8100	0.7950	0.8000	0.8000	38,391
11 Jan 2024	0.8050	0.8050	0.7950	0.7950	0.7950	9,432
10 Jan 2024	0.8000	0.8050	0.7950	0.7950	0.7950	18,719
09 Jan 2024	0.8100	0.8250	0.7950	0.7950	0.7950	72,888
08 Jan 2024	0.8250	0.8250	0.8100	0.8100	0.8100	6,825
05 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
04 Jan 2024	0.8050	0.8300	0.7850	0.8300	0.8300	239,564
03 Jan 2024	0.7800	0.8050	0.7800	0.8050	0.8050	13,728
02 Jan 2024	0.8000	0.8000	0.7900	0.7900	0.7900	197,578
29 Dec 2023	0.8050	0.8050	0.8000	0.8000	0.8000	11,075
28 Dec 2023	0.7950	0.8050	0.7900	0.8050	0.8050	252,130
27 Dec 2023	0.7950	0.7950	0.7950	0.7950	0.7950	386
22 Dec 2023	0.7850	0.7950	0.7800	0.7950	0.7950	70,198
21 Dec 2023	0.7875	0.7950	0.7875	0.7900	0.7900	62,395
20 Dec 2023	0.7900	0.7925	0.7900	0.7900	0.7900	37,865
19 Dec 2023	0.7750	0.7900	0.7650	0.7900	0.7900	240,970
18 Dec 2023	0.7900	0.7900	0.7700	0.7750	0.7750	106,899
15 Dec 2023	0.7900	0.8000	0.7900	0.7950	0.7950	219,625
14 Dec 2023	0.7700	0.7950	0.7000	0.7850	0.7850	2,053,079
13 Dec 2023	0.7950	0.7950	0.7950	0.7950	0.7950	-
12 Dec 2023	0.7950	0.7950	0.7950	0.7950	0.7950	-
11 Dec 2023	0.8300	0.8300	0.7950	0.7950	0.7950	39,059
08 Dec 2023	0.7950	0.7950	0.7950	0.7950	0.7950	-
07 Dec 2023	0.7950	0.7950	0.7950	0.7950	0.7950	11
06 Dec 2023	0.8100	0.8700	0.7900	0.8650	0.8650	192,718
05 Dec 2023	0.8050	0.8050	0.8050	0.8050	0.8050	-
04 Dec 2023	0.8050	0.8050	0.8050	0.8050	0.8050	3,200
01 Dec 2023	0.8000	0.8100	0.8000	0.8100	0.8100	51,200
30 Nov 2023	0.8250	0.8350	0.8000	0.8200	0.8200	19,901
29 Nov 2023	0.7800	0.7800	0.7750	0.7750	0.7750	2
28 Nov 2023	0.8450	0.8500	0.7750	0.7800	0.7800	134,801
27 Nov 2023	0.8500	0.8550	0.8500	0.8550	0.8550	2,948
24 Nov 2023	0.9150	0.9150	0.8200	0.8250	0.8250	44,032
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,801.10-97.80(-1.24%)

ASX 2007,550.30-91.80(-1.20%)

AUD/USD0.6400-0.0026(-0.40%)

OIL84.18+1.45(+1.75%)

GOLD2,395.60-2.40(-0.10%)

Bitcoin AUD97,567.89+1,165.85(+1.21%)

Atturra Limited (ATA.AX)

ALL ORDS
7,801.10
-97.80(-1.24%)

ASX 200
7,550.30
-91.80(-1.20%)

AUD/USD
0.6400
-0.0026(-0.40%)

OIL
84.18
+1.45(+1.75%)

GOLD
2,395.60
-2.40(-0.10%)

Bitcoin AUD
97,567.89
+1,165.85(+1.21%)