Australia markets open in 8 hours 16 minutes

Atturra Limited (ATA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.8150+0.0050 (+0.62%)
At close: 03:05PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.80500.83000.80000.83000.830025,854
18 Apr 20240.82500.82500.81000.81000.81009,652
17 Apr 2024------
16 Apr 20240.83000.84000.82500.82500.825034,698
15 Apr 20240.83000.85500.83000.84000.840026,968
12 Apr 2024------
11 Apr 2024------
10 Apr 20240.86000.86000.83500.85000.850011,234
09 Apr 20240.85000.86000.85000.86000.86002,849
08 Apr 20240.84000.84000.84000.84000.840040
05 Apr 20240.82500.85000.82500.83500.835020,627
04 Apr 20240.81500.84000.81000.84000.840018,626
03 Apr 20240.84500.85000.83000.83000.83005,025
02 Apr 20240.82500.82500.81000.81000.81004,031
28 Mar 2024------
27 Mar 20240.80500.82000.80000.82000.820018,083
26 Mar 20240.85000.85000.82000.83000.830029,458
25 Mar 20240.87500.87500.86000.86500.865014,094
22 Mar 20240.87000.87500.86000.87500.87509,437
21 Mar 20240.86000.87000.85500.85500.855012,492
20 Mar 20240.88000.88000.87000.87500.875016,901
19 Mar 2024------
18 Mar 20240.87000.87000.87000.87000.87009
15 Mar 20240.89000.89000.87000.87000.870014,691
14 Mar 20240.88500.88500.88000.88000.880011,943
13 Mar 20240.88500.89000.88000.89000.890024,197
12 Mar 20240.88500.91000.88000.88500.885040,618
11 Mar 20240.88500.90000.87500.88500.885050,808
08 Mar 20240.90000.90500.88500.90000.9000174,445
07 Mar 20240.90000.90500.89000.90000.900046,648
06 Mar 20240.90000.91500.90000.91500.915016,034
05 Mar 20240.90500.90500.90500.90500.90502,569
04 Mar 20240.90500.91000.89500.90000.900034,212
01 Mar 20240.90500.92000.90000.92000.92008,316
29 Feb 20240.89000.93500.89000.90000.90005,015
28 Feb 20240.90500.90500.88500.89000.890038,785
27 Feb 20240.90000.92000.89000.90000.900014,021
26 Feb 20240.89000.92500.89000.92500.925012,297
23 Feb 20240.90000.90000.88500.89000.890027,004
22 Feb 20240.90500.90500.88500.89000.890023,069
21 Feb 20240.86500.88000.86500.87000.870070,227
20 Feb 20240.86000.86000.86000.86000.860060
19 Feb 20240.87500.87500.85000.85000.85008,523
16 Feb 20240.86000.86000.86000.86000.86001,057
15 Feb 20240.84000.85000.84000.85000.850086,913
14 Feb 20240.84000.84500.83000.84500.845056,519
13 Feb 20240.83500.83500.83000.83500.83509,510
12 Feb 20240.83000.84000.83000.84000.84009,863
09 Feb 20240.84000.84000.83500.84000.8400169,976
08 Feb 20240.84000.84000.83500.83500.835072,517
07 Feb 20240.85000.85000.84000.85000.850040,564
06 Feb 20240.87000.87000.83000.84000.8400-
05 Feb 20240.85500.87000.85500.87000.870034,278
02 Feb 20240.89000.89500.86000.87500.875018,150
01 Feb 20240.81500.81500.81500.81500.81501,438
31 Jan 20240.81000.85500.81000.85000.85006,612
30 Jan 20240.80000.80500.79500.80000.800090,318
29 Jan 20240.79500.79500.79500.79500.79507,920
25 Jan 20240.78000.79500.78000.79500.795012,502
24 Jan 20240.79000.84500.78000.82000.820014,214
23 Jan 20240.77000.80000.77000.80000.800017,184
22 Jan 20240.76500.77000.76500.77000.770012,261
19 Jan 20240.78000.78000.78000.78000.78004,960
18 Jan 2024------
17 Jan 20240.78000.78000.78000.78000.78002,089
16 Jan 20240.79000.80000.79000.79000.79007,890
15 Jan 20240.81500.81500.81000.81000.81003,406
12 Jan 20240.80000.81500.79500.81500.815011,285
11 Jan 20240.81500.81500.79500.79500.795010,806
10 Jan 20240.79500.79500.79500.79500.79505,242
09 Jan 20240.82500.82500.79500.80000.800013,021
08 Jan 20240.81000.81000.81000.81000.81001,100
05 Jan 2024------
04 Jan 20240.79000.80500.79000.80500.80506,658
03 Jan 20240.78000.80500.78000.80500.80504,980
02 Jan 20240.79000.79500.79000.79000.79009,431
29 Dec 20230.80000.80000.80000.80000.80004,900
28 Dec 20230.79500.80000.79500.80000.800030,224
27 Dec 20230.78000.78000.78000.78000.780031
22 Dec 20230.78500.78500.78500.78500.785015,111
21 Dec 20230.79000.79500.79000.79000.790028,874
20 Dec 20230.79000.79000.79000.79000.790010,868
19 Dec 20230.77000.78500.76000.78500.785024,139
18 Dec 20230.78500.78500.77000.77500.77504,085
15 Dec 20230.79500.79500.79500.79500.7950821
14 Dec 2023------
13 Dec 2023------
12 Dec 2023------
11 Dec 20230.83000.83000.79500.79500.79502,688
08 Dec 2023------
07 Dec 2023------
06 Dec 2023------
05 Dec 2023------
04 Dec 2023------
01 Dec 2023------
30 Nov 2023------
29 Nov 20230.78000.78000.78000.78000.7800497
28 Nov 20230.84500.84500.84500.84500.8450758
27 Nov 2023------
24 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...