Atturra Limited (ATA.XA)

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

Add to watchlist

0.8100

+0.0100

(+1.25%)

At close: 03:45PM AEST

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	22,221
22 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	847
19 Apr 2024	0.8050	0.8300	0.8000	0.8300	0.8300	25,854
18 Apr 2024	0.8250	0.8250	0.8100	0.8100	0.8100	9,652
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.8300	0.8400	0.8250	0.8250	0.8250	34,698
15 Apr 2024	0.8300	0.8550	0.8300	0.8400	0.8400	26,968
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.8600	0.8600	0.8350	0.8500	0.8500	11,234
09 Apr 2024	0.8500	0.8600	0.8500	0.8600	0.8600	2,849
08 Apr 2024	0.8400	0.8400	0.8400	0.8400	0.8400	40
05 Apr 2024	0.8250	0.8500	0.8250	0.8350	0.8350	20,627
04 Apr 2024	0.8150	0.8400	0.8100	0.8400	0.8400	18,626
03 Apr 2024	0.8450	0.8500	0.8300	0.8300	0.8300	5,025
02 Apr 2024	0.8250	0.8250	0.8100	0.8100	0.8100	4,031
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.8050	0.8200	0.8000	0.8200	0.8200	18,083
26 Mar 2024	0.8500	0.8500	0.8200	0.8300	0.8300	29,458
25 Mar 2024	0.8750	0.8750	0.8600	0.8650	0.8650	14,094
22 Mar 2024	0.8700	0.8750	0.8600	0.8750	0.8750	9,437
21 Mar 2024	0.8600	0.8700	0.8550	0.8550	0.8550	12,492
20 Mar 2024	0.8800	0.8800	0.8700	0.8750	0.8750	16,901
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.8700	0.8700	0.8700	0.8700	0.8700	9
15 Mar 2024	0.8900	0.8900	0.8700	0.8700	0.8700	14,691
14 Mar 2024	0.8850	0.8850	0.8800	0.8800	0.8800	11,943
13 Mar 2024	0.8850	0.8900	0.8800	0.8900	0.8900	24,197
12 Mar 2024	0.8850	0.9100	0.8800	0.8850	0.8850	40,618
11 Mar 2024	0.8850	0.9000	0.8750	0.8850	0.8850	50,808
08 Mar 2024	0.9000	0.9050	0.8850	0.9000	0.9000	174,445
07 Mar 2024	0.9000	0.9050	0.8900	0.9000	0.9000	46,648
06 Mar 2024	0.9000	0.9150	0.9000	0.9150	0.9150	16,034
05 Mar 2024	0.9050	0.9050	0.9050	0.9050	0.9050	2,569
04 Mar 2024	0.9050	0.9100	0.8950	0.9000	0.9000	34,212
01 Mar 2024	0.9050	0.9200	0.9000	0.9200	0.9200	8,316
29 Feb 2024	0.8900	0.9350	0.8900	0.9000	0.9000	5,015
28 Feb 2024	0.9050	0.9050	0.8850	0.8900	0.8900	38,785
27 Feb 2024	0.9000	0.9200	0.8900	0.9000	0.9000	14,021
26 Feb 2024	0.8900	0.9250	0.8900	0.9250	0.9250	12,297
23 Feb 2024	0.9000	0.9000	0.8850	0.8900	0.8900	27,004
22 Feb 2024	0.9050	0.9050	0.8850	0.8900	0.8900	23,069
21 Feb 2024	0.8650	0.8800	0.8650	0.8700	0.8700	70,227
20 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	60
19 Feb 2024	0.8750	0.8750	0.8500	0.8500	0.8500	8,523
16 Feb 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,057
15 Feb 2024	0.8400	0.8500	0.8400	0.8500	0.8500	86,913
14 Feb 2024	0.8400	0.8450	0.8300	0.8450	0.8450	56,519
13 Feb 2024	0.8350	0.8350	0.8300	0.8350	0.8350	9,510
12 Feb 2024	0.8300	0.8400	0.8300	0.8400	0.8400	9,863
09 Feb 2024	0.8400	0.8400	0.8350	0.8400	0.8400	169,976
08 Feb 2024	0.8400	0.8400	0.8350	0.8350	0.8350	72,517
07 Feb 2024	0.8500	0.8500	0.8400	0.8500	0.8500	40,564
06 Feb 2024	0.8700	0.8700	0.8300	0.8400	0.8400	-
05 Feb 2024	0.8550	0.8700	0.8550	0.8700	0.8700	34,278
02 Feb 2024	0.8900	0.8950	0.8600	0.8750	0.8750	18,150
01 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	1,438
31 Jan 2024	0.8100	0.8550	0.8100	0.8500	0.8500	6,612
30 Jan 2024	0.8000	0.8050	0.7950	0.8000	0.8000	90,318
29 Jan 2024	0.7950	0.7950	0.7950	0.7950	0.7950	7,920
25 Jan 2024	0.7800	0.7950	0.7800	0.7950	0.7950	12,502
24 Jan 2024	0.7900	0.8450	0.7800	0.8200	0.8200	14,214
23 Jan 2024	0.7700	0.8000	0.7700	0.8000	0.8000	17,184
22 Jan 2024	0.7650	0.7700	0.7650	0.7700	0.7700	12,261
19 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	4,960
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,089
16 Jan 2024	0.7900	0.8000	0.7900	0.7900	0.7900	7,890
15 Jan 2024	0.8150	0.8150	0.8100	0.8100	0.8100	3,406
12 Jan 2024	0.8000	0.8150	0.7950	0.8150	0.8150	11,285
11 Jan 2024	0.8150	0.8150	0.7950	0.7950	0.7950	10,806
10 Jan 2024	0.7950	0.7950	0.7950	0.7950	0.7950	5,242
09 Jan 2024	0.8250	0.8250	0.7950	0.8000	0.8000	13,021
08 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,100
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.7900	0.8050	0.7900	0.8050	0.8050	6,658
03 Jan 2024	0.7800	0.8050	0.7800	0.8050	0.8050	4,980
02 Jan 2024	0.7900	0.7950	0.7900	0.7900	0.7900	9,431
29 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	4,900
28 Dec 2023	0.7950	0.8000	0.7950	0.8000	0.8000	30,224
27 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	31
22 Dec 2023	0.7850	0.7850	0.7850	0.7850	0.7850	15,111
21 Dec 2023	0.7900	0.7950	0.7900	0.7900	0.7900	28,874
20 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7900	10,868
19 Dec 2023	0.7700	0.7850	0.7600	0.7850	0.7850	24,139
18 Dec 2023	0.7850	0.7850	0.7700	0.7750	0.7750	4,085
15 Dec 2023	0.7950	0.7950	0.7950	0.7950	0.7950	821
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	0.8300	0.8300	0.7950	0.7950	0.7950	2,688
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	-	-	-	-	-	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6451-0.0000(-0.01%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.77+0.87(+1.06%)

GOLD2,322.40-24.00(-1.02%)

Bitcoin AUD102,583.17-11.89(-0.01%)

Atturra Limited (ATA.XA)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6451
-0.0000(-0.01%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.77
+0.87(+1.06%)

GOLD
2,322.40
-24.00(-1.02%)

Bitcoin AUD
102,583.17
-11.89(-0.01%)