Australia markets open in 2 hours 14 minutes

Atturra Limited (ATA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.8000-0.0050 (-0.62%)
At close: 03:41PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.82000.82000.80000.80000.800010,220
22 July 20240.80500.80500.78500.80500.805032,185
19 July 20240.82500.82500.80000.81000.8100-
18 July 20240.83500.83500.83500.83500.8350800
17 July 20240.85000.85500.82750.84500.8450237,778
16 July 2024------
15 July 20240.75000.80500.75000.80500.805068,204
12 July 20240.74500.74500.73000.73000.730012,754
11 July 20240.74500.74500.74000.74000.740015,800
10 July 20240.75000.75000.74000.74000.740012,744
09 July 20240.70500.70500.68750.70000.700033,961
08 July 20240.72000.72500.71000.72500.72504,601
05 July 20240.76000.76500.71000.74500.745013,834
04 July 20240.71000.73500.70500.71000.710016,582
03 July 20240.71500.71500.71500.71500.71501,700
02 July 20240.70500.70500.70500.70500.70505,701
01 July 2024------
28 June 20240.71000.72500.70000.72500.725022,505
27 June 20240.71000.72000.70500.70500.705013,993
26 June 20240.71500.71500.70000.70000.70001,167,679
25 June 20240.72000.72000.71000.71000.71002,181
24 June 20240.72500.73000.72000.72000.720032,761
21 June 20240.72500.72500.72000.72000.7200897
20 June 20240.74000.74000.72500.72500.725021,017
19 June 20240.74500.75000.74500.75000.75004,684
18 June 20240.76500.76500.74500.75000.75007,111
17 June 20240.72500.75500.72500.75500.75509,885
14 June 20240.72500.75000.72500.74500.745024,848
13 June 20240.74000.74000.73000.73000.73005,702
12 June 20240.75000.75000.75000.75000.75001,111
11 June 20240.76000.76000.76000.76000.76006,448
07 June 20240.76500.76500.76500.76500.7650130
06 June 20240.76000.76500.76000.76500.76505,469
05 June 20240.73000.76000.73000.75000.750020,723
04 June 20240.72000.72000.72000.72000.72002,000
03 June 20240.72000.74000.72000.72500.72509,510
31 May 20240.73000.75000.72500.75000.750026,602
30 May 20240.72000.73500.72000.73500.73509,182
29 May 20240.75500.76000.69500.73500.735054,643
28 May 20240.74500.77000.73500.73500.735015,915
27 May 20240.72000.73000.69000.69000.690016,686
24 May 20240.74000.76500.74000.76500.76504,182
23 May 20240.76500.76500.75500.75500.75504,989
22 May 2024------
21 May 20240.77000.77000.77000.77000.77005,000
20 May 20240.78500.78500.78000.78000.78003,374
17 May 20240.76500.80000.76500.77000.770029,685
16 May 20240.73500.80500.73500.76500.765020,576
15 May 20240.79500.79500.75000.75500.755046,897
14 May 20240.78000.79500.77500.78000.780015,271
13 May 20240.79500.79500.77000.77500.7750122,987
10 May 20240.79500.80500.79500.80500.805012,283
09 May 20240.79500.79500.79500.79500.795010,200
08 May 20240.81500.81500.80000.81500.815021,788
07 May 2024------
06 May 2024------
03 May 2024------
02 May 2024------
01 May 20240.80000.82500.80000.82500.825029,875
30 Apr 20240.84000.84000.81500.84000.840025,402
29 Apr 20240.80500.82500.80500.82500.825039,177
26 Apr 20240.82000.82000.80500.81500.815027,067
24 Apr 20240.82000.83000.82000.83000.83009,278
23 Apr 20240.81000.81000.81000.81000.810022,221
22 Apr 20240.80000.80000.80000.80000.8000847
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...