ATA.XA - Atturra Limited

Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20230.90500.91000.90500.91000.91005,340
26 May 20230.91000.91000.89000.89000.89007,180
25 May 20230.88000.90500.82000.88500.8850204,084
24 May 20230.89000.89000.89000.89000.89002,500
23 May 2023------
22 May 2023------
19 May 20230.83500.83500.83500.83500.83502,471
18 May 2023------
17 May 20230.82000.82000.81500.81500.8150-
16 May 20230.87000.89000.82000.83000.83001,258
15 May 20230.85000.85000.85000.85000.85003,902
12 May 2023------
11 May 20230.86500.86500.76000.83000.830013,469
10 May 2023------
09 May 2023------
08 May 2023------
05 May 2023------
04 May 20230.89000.89000.84000.87500.87504,379
03 May 20230.92500.92500.91000.91000.91002,012
02 May 20230.88500.88500.88000.88000.88001,157
01 May 20230.82500.87000.82000.87000.870017,899
28 Apr 20230.88500.88500.88500.88500.8850250
27 Apr 2023------
26 Apr 20230.95000.95000.90000.92000.92002,748
24 Apr 20230.92500.92500.87000.92000.92009,726
21 Apr 20230.90000.90000.89000.89000.89006,636
20 Apr 20230.92000.95000.90000.92500.92505,439
19 Apr 20230.94000.94000.89500.92000.9200-
18 Apr 20230.94000.94500.92000.94000.94005,277
17 Apr 20230.96500.96500.96500.96500.9650648
14 Apr 20230.87000.88000.86000.88000.880012,421
13 Apr 20230.89000.89000.89000.89000.89005,870
12 Apr 2023------
11 Apr 20230.89500.89500.88000.88500.8850946
06 Apr 2023------
05 Apr 20230.90000.90000.90000.90000.9000500
04 Apr 20230.90000.90000.89500.89500.8950769
03 Apr 20230.90500.91000.88000.90000.900029,897
31 Mar 20230.87000.87000.87000.87000.87001,979
30 Mar 20230.84500.86000.84500.86000.86002,690
29 Mar 20230.86000.86000.85000.85000.85007,620
28 Mar 20230.86000.86000.86000.86000.8600648
27 Mar 20230.84500.84500.84500.84500.8450850
24 Mar 20230.83500.83500.83500.83500.83501,155
23 Mar 20230.85000.85000.83000.84000.8400202,850
22 Mar 20230.83000.83000.81500.82000.8200408,485
21 Mar 20230.80500.80500.76000.80000.8000430,220
20 Mar 2023------
17 Mar 20230.88000.88000.88000.88000.8800911
16 Mar 20230.87000.87000.87000.87000.87001,307
15 Mar 20230.85500.86500.85500.86500.86502,733
14 Mar 20230.90000.93000.89000.89000.89001,462
13 Mar 2023------
10 Mar 20230.94500.96000.93500.96000.96001,788
09 Mar 20230.94500.94500.94500.94500.9450-
08 Mar 2023------
07 Mar 20230.96000.96000.92000.92000.92001,555
06 Mar 20230.94500.94500.93000.93000.93004,500
03 Mar 20230.94000.94000.94000.94000.9400188
02 Mar 2023------
01 Mar 2023------
28 Feb 2023------
27 Feb 20230.94000.94000.93500.93500.9350695
24 Feb 20230.97000.97000.96000.97000.97006,070
23 Feb 20230.99500.99500.99500.99500.99504,084
22 Feb 20231.04501.04501.02001.02501.02502,856
21 Feb 20230.97001.02500.97001.02501.02503,965
20 Feb 2023------
17 Feb 20230.99000.99000.99000.99000.990050
16 Feb 20231.02001.02001.02001.02001.02002,006
15 Feb 2023------
14 Feb 20230.99500.99500.98500.99000.99001,575
13 Feb 20231.05001.05000.99500.99500.99502,100
10 Feb 20230.99000.99000.99000.99000.99002,555
09 Feb 20230.99001.04500.99001.04501.04501,457
08 Feb 20231.00001.00001.00001.00001.0000160
07 Feb 20231.02001.04001.00001.04001.04004,865
06 Feb 20231.05001.05001.03001.05001.05002,062
03 Feb 2023------
02 Feb 20231.04501.04501.04501.04501.04508,144
01 Feb 2023------
31 Jan 20230.98500.98500.98500.98500.9850512
30 Jan 2023------
27 Jan 20230.99001.01000.96501.01001.01005,843
25 Jan 2023------
24 Jan 20230.95500.95500.95000.95000.95001,224
23 Jan 20230.94000.94500.94000.94500.94501,006
20 Jan 20230.94500.95000.94500.95000.9500705
19 Jan 2023------
18 Jan 20230.92000.92000.92000.92000.92001,305
17 Jan 2023------
16 Jan 2023------
13 Jan 20230.94000.94500.91500.94500.94505,457
12 Jan 20230.93000.93500.90500.93500.93507,180
11 Jan 20230.93500.93500.93500.93500.935090
10 Jan 20230.93500.93500.93000.93500.93501,557
09 Jan 20230.93500.94500.93000.93500.93502,691
06 Jan 20230.92000.94000.92000.94000.94002,517
05 Jan 20230.93500.93500.93500.93500.935035
04 Jan 20230.94000.94000.94000.94000.9400985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...