Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Atturra Limited (ATA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.8400

+0.0600

(+7.69%)

At close: 01:24PM AEDT

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	-	-	-	-	-	-
04 Dec 2023	-	-	-	-	-	-
01 Dec 2023	-	-	-	-	-	-
30 Nov 2023	-	-	-	-	-	-
29 Nov 2023	0.7800	0.7800	0.7800	0.7800	0.7800	497
28 Nov 2023	0.8450	0.8450	0.8450	0.8450	0.8450	758
27 Nov 2023	-	-	-	-	-	-
24 Nov 2023	-	-	-	-	-	-
23 Nov 2023	0.7900	0.7900	0.7800	0.7800	0.7800	880
22 Nov 2023	0.7900	0.7900	0.7900	0.7900	0.7900	280
21 Nov 2023	0.7950	0.7950	0.7900	0.7900	0.7900	1,296
20 Nov 2023	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
17 Nov 2023	0.8350	0.8400	0.8350	0.8400	0.8400	15,159
16 Nov 2023	0.8300	0.8300	0.8000	0.8000	0.8000	18,187
15 Nov 2023	0.8450	0.8450	0.8350	0.8350	0.8350	7,632
14 Nov 2023	-	-	-	-	-	-
13 Nov 2023	0.8100	0.8150	0.8000	0.8000	0.8000	3,591
10 Nov 2023	-	-	-	-	-	-
09 Nov 2023	0.8450	0.8450	0.8300	0.8300	0.8300	8,312
08 Nov 2023	-	-	-	-	-	-
07 Nov 2023	0.8300	0.8300	0.8200	0.8200	0.8200	7,197
06 Nov 2023	0.8500	0.8500	0.8500	0.8500	0.8500	2,274
03 Nov 2023	-	-	-	-	-	-
02 Nov 2023	0.8700	0.8700	0.8700	0.8700	0.8700	700
01 Nov 2023	0.8750	0.8950	0.8550	0.8550	0.8550	6,588
31 Oct 2023	0.8200	0.8200	0.8200	0.8200	0.8200	370
30 Oct 2023	-	-	-	-	-	-
27 Oct 2023	-	-	-	-	-	-
26 Oct 2023	0.8200	0.8200	0.8200	0.8200	0.8200	1,200
25 Oct 2023	-	-	-	-	-	-
24 Oct 2023	0.8300	0.8300	0.8300	0.8300	0.8300	5,276
23 Oct 2023	-	-	-	-	-	-
20 Oct 2023	-	-	-	-	-	-
19 Oct 2023	0.8600	0.8600	0.8600	0.8600	0.8600	855
18 Oct 2023	0.8300	0.8300	0.8250	0.8250	0.8250	-
17 Oct 2023	0.8050	0.8050	0.8050	0.8050	0.8050	-
16 Oct 2023	0.8450	0.8450	0.8400	0.8400	0.8400	3,122
13 Oct 2023	0.8700	0.8700	0.8700	0.8700	0.8700	809
12 Oct 2023	-	-	-	-	-	-
11 Oct 2023	0.8450	0.8700	0.8350	0.8700	0.8700	3,693
10 Oct 2023	0.8500	0.8700	0.8450	0.8500	0.8500	13,834
09 Oct 2023	0.8450	0.8450	0.8350	0.8350	0.8350	4,031
06 Oct 2023	-	-	-	-	-	-
05 Oct 2023	-	-	-	-	-	-
04 Oct 2023	0.8400	0.8400	0.8400	0.8400	0.8400	4,589
03 Oct 2023	0.8500	0.8500	0.8100	0.8100	0.8100	2,648
02 Oct 2023	-	-	-	-	-	-
29 Sept 2023	-	-	-	-	-	-
28 Sept 2023	-	-	-	-	-	-
27 Sept 2023	0.8200	0.8300	0.8200	0.8300	0.8300	-
26 Sept 2023	0.8200	0.8250	0.7900	0.8000	0.8000	9,594
25 Sept 2023	0.7900	0.7900	0.7800	0.7800	0.7800	4,224
22 Sept 2023	0.8400	0.8400	0.8400	0.8400	0.8400	5,898
21 Sept 2023	0.8400	0.8400	0.8050	0.8050	0.8050	10,640
20 Sept 2023	0.8450	0.8450	0.7100	0.7100	0.7100	-
19 Sept 2023	0.8200	0.8350	0.8200	0.8300	0.8300	20,515
18 Sept 2023	0.8750	0.8750	0.8550	0.8550	0.8550	5,698
15 Sept 2023	-	-	-	-	-	-
14 Sept 2023	0.8650	0.8650	0.8650	0.8650	0.8650	1,400
13 Sept 2023	0.8700	0.8700	0.8550	0.8550	0.8550	12,517
12 Sept 2023	0.8950	0.9350	0.8850	0.8850	0.8850	7,345
11 Sept 2023	0.8900	0.8900	0.8550	0.8700	0.8700	4,792
08 Sept 2023	0.8300	0.8400	0.8300	0.8400	0.8400	7,556
07 Sept 2023	0.8650	0.8650	0.8300	0.8450	0.8450	14,850
06 Sept 2023	0.8150	0.8500	0.7850	0.8500	0.8500	-
05 Sept 2023	0.8100	0.8200	0.7600	0.7800	0.7800	32,416
04 Sept 2023	0.8400	0.8400	0.8050	0.8050	0.8050	1,852
01 Sept 2023	0.8700	0.8700	0.8700	0.8700	0.8700	6,232
31 Aug 2023	0.8700	0.8750	0.8600	0.8700	0.8700	19,196
30 Aug 2023	0.8900	0.8900	0.8275	0.8500	0.8500	23,216
29 Aug 2023	0.8850	0.8850	0.8450	0.8500	0.8500	9,952
28 Aug 2023	0.8850	0.8950	0.8850	0.8950	0.8950	2,111
25 Aug 2023	0.8800	0.8800	0.8800	0.8800	0.8800	1,510
24 Aug 2023	0.8950	0.8950	0.8450	0.8500	0.8500	1,400
23 Aug 2023	0.8500	0.8550	0.8500	0.8550	0.8550	7,635
22 Aug 2023	0.8600	0.8600	0.8450	0.8450	0.8450	824
21 Aug 2023	0.8950	0.8950	0.8500	0.8850	0.8850	12,697
18 Aug 2023	0.8800	0.8800	0.8800	0.8800	0.8800	1,550
17 Aug 2023	0.8850	0.8900	0.8850	0.8900	0.8900	17,940
16 Aug 2023	0.8900	0.9000	0.8550	0.8900	0.8900	8,209
15 Aug 2023	0.9100	0.9200	0.8950	0.9000	0.9000	43,014
14 Aug 2023	0.9100	0.9250	0.9100	0.9100	0.9100	13,314
11 Aug 2023	0.9100	0.9500	0.8600	0.9200	0.9200	18,282
10 Aug 2023	0.9000	0.9100	0.9000	0.9100	0.9100	175
09 Aug 2023	0.9250	0.9250	0.8900	0.8900	0.8900	1,070
08 Aug 2023	0.8700	0.8700	0.8700	0.8700	0.8700	500
07 Aug 2023	0.9200	0.9200	0.9000	0.9100	0.9100	40,012
04 Aug 2023	0.9700	0.9700	0.9700	0.9700	0.9700	1,341
03 Aug 2023	0.9650	0.9750	0.9400	0.9500	0.9500	187,234
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.8850	0.9000	0.8550	0.8750	0.8750	34,136
27 July 2023	-	-	-	-	-	-
26 July 2023	0.9000	0.9000	0.8600	0.8600	0.8600	1,372
25 July 2023	-	-	-	-	-	-
24 July 2023	0.8900	0.9100	0.8850	0.9100	0.9100	3,944
21 July 2023	0.8800	0.8900	0.8750	0.8900	0.8900	20,589
20 July 2023	0.8600	0.8900	0.8600	0.8800	0.8800	6,669
19 July 2023	0.8550	0.8550	0.7500	0.7500	0.7500	7,213
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,386.70+116.90(+1.61%)

AUD/USD0.6549-0.0008(-0.13%)

ASX 2007,178.40+116.80(+1.65%)

OIL69.39-2.93(-4.05%)

GOLD2,045.80+9.50(+0.47%)

Bitcoin AUD67,159.14+725.12(+1.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Atturra Limited (ATA.XA)

ALL ORDS
7,386.70
+116.90(+1.61%)

AUD/USD
0.6549
-0.0008(-0.13%)

ASX 200
7,178.40
+116.80(+1.65%)

OIL
69.39
-2.93(-4.05%)

GOLD
2,045.80
+9.50(+0.47%)

Bitcoin AUD
67,159.14
+725.12(+1.09%)