Mail

ATA.XA - Atturra Limited

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

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	0.9050	0.9100	0.9050	0.9100	0.9100	5,340
26 May 2023	0.9100	0.9100	0.8900	0.8900	0.8900	7,180
25 May 2023	0.8800	0.9050	0.8200	0.8850	0.8850	204,084
24 May 2023	0.8900	0.8900	0.8900	0.8900	0.8900	2,500
23 May 2023	-	-	-	-	-	-
22 May 2023	-	-	-	-	-	-
19 May 2023	0.8350	0.8350	0.8350	0.8350	0.8350	2,471
18 May 2023	-	-	-	-	-	-
17 May 2023	0.8200	0.8200	0.8150	0.8150	0.8150	-
16 May 2023	0.8700	0.8900	0.8200	0.8300	0.8300	1,258
15 May 2023	0.8500	0.8500	0.8500	0.8500	0.8500	3,902
12 May 2023	-	-	-	-	-	-
11 May 2023	0.8650	0.8650	0.7600	0.8300	0.8300	13,469
10 May 2023	-	-	-	-	-	-
09 May 2023	-	-	-	-	-	-
08 May 2023	-	-	-	-	-	-
05 May 2023	-	-	-	-	-	-
04 May 2023	0.8900	0.8900	0.8400	0.8750	0.8750	4,379
03 May 2023	0.9250	0.9250	0.9100	0.9100	0.9100	2,012
02 May 2023	0.8850	0.8850	0.8800	0.8800	0.8800	1,157
01 May 2023	0.8250	0.8700	0.8200	0.8700	0.8700	17,899
28 Apr 2023	0.8850	0.8850	0.8850	0.8850	0.8850	250
27 Apr 2023	-	-	-	-	-	-
26 Apr 2023	0.9500	0.9500	0.9000	0.9200	0.9200	2,748
24 Apr 2023	0.9250	0.9250	0.8700	0.9200	0.9200	9,726
21 Apr 2023	0.9000	0.9000	0.8900	0.8900	0.8900	6,636
20 Apr 2023	0.9200	0.9500	0.9000	0.9250	0.9250	5,439
19 Apr 2023	0.9400	0.9400	0.8950	0.9200	0.9200	-
18 Apr 2023	0.9400	0.9450	0.9200	0.9400	0.9400	5,277
17 Apr 2023	0.9650	0.9650	0.9650	0.9650	0.9650	648
14 Apr 2023	0.8700	0.8800	0.8600	0.8800	0.8800	12,421
13 Apr 2023	0.8900	0.8900	0.8900	0.8900	0.8900	5,870
12 Apr 2023	-	-	-	-	-	-
11 Apr 2023	0.8950	0.8950	0.8800	0.8850	0.8850	946
06 Apr 2023	-	-	-	-	-	-
05 Apr 2023	0.9000	0.9000	0.9000	0.9000	0.9000	500
04 Apr 2023	0.9000	0.9000	0.8950	0.8950	0.8950	769
03 Apr 2023	0.9050	0.9100	0.8800	0.9000	0.9000	29,897
31 Mar 2023	0.8700	0.8700	0.8700	0.8700	0.8700	1,979
30 Mar 2023	0.8450	0.8600	0.8450	0.8600	0.8600	2,690
29 Mar 2023	0.8600	0.8600	0.8500	0.8500	0.8500	7,620
28 Mar 2023	0.8600	0.8600	0.8600	0.8600	0.8600	648
27 Mar 2023	0.8450	0.8450	0.8450	0.8450	0.8450	850
24 Mar 2023	0.8350	0.8350	0.8350	0.8350	0.8350	1,155
23 Mar 2023	0.8500	0.8500	0.8300	0.8400	0.8400	202,850
22 Mar 2023	0.8300	0.8300	0.8150	0.8200	0.8200	408,485
21 Mar 2023	0.8050	0.8050	0.7600	0.8000	0.8000	430,220
20 Mar 2023	-	-	-	-	-	-
17 Mar 2023	0.8800	0.8800	0.8800	0.8800	0.8800	911
16 Mar 2023	0.8700	0.8700	0.8700	0.8700	0.8700	1,307
15 Mar 2023	0.8550	0.8650	0.8550	0.8650	0.8650	2,733
14 Mar 2023	0.9000	0.9300	0.8900	0.8900	0.8900	1,462
13 Mar 2023	-	-	-	-	-	-
10 Mar 2023	0.9450	0.9600	0.9350	0.9600	0.9600	1,788
09 Mar 2023	0.9450	0.9450	0.9450	0.9450	0.9450	-
08 Mar 2023	-	-	-	-	-	-
07 Mar 2023	0.9600	0.9600	0.9200	0.9200	0.9200	1,555
06 Mar 2023	0.9450	0.9450	0.9300	0.9300	0.9300	4,500
03 Mar 2023	0.9400	0.9400	0.9400	0.9400	0.9400	188
02 Mar 2023	-	-	-	-	-	-
01 Mar 2023	-	-	-	-	-	-
28 Feb 2023	-	-	-	-	-	-
27 Feb 2023	0.9400	0.9400	0.9350	0.9350	0.9350	695
24 Feb 2023	0.9700	0.9700	0.9600	0.9700	0.9700	6,070
23 Feb 2023	0.9950	0.9950	0.9950	0.9950	0.9950	4,084
22 Feb 2023	1.0450	1.0450	1.0200	1.0250	1.0250	2,856
21 Feb 2023	0.9700	1.0250	0.9700	1.0250	1.0250	3,965
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	0.9900	0.9900	0.9900	0.9900	0.9900	50
16 Feb 2023	1.0200	1.0200	1.0200	1.0200	1.0200	2,006
15 Feb 2023	-	-	-	-	-	-
14 Feb 2023	0.9950	0.9950	0.9850	0.9900	0.9900	1,575
13 Feb 2023	1.0500	1.0500	0.9950	0.9950	0.9950	2,100
10 Feb 2023	0.9900	0.9900	0.9900	0.9900	0.9900	2,555
09 Feb 2023	0.9900	1.0450	0.9900	1.0450	1.0450	1,457
08 Feb 2023	1.0000	1.0000	1.0000	1.0000	1.0000	160
07 Feb 2023	1.0200	1.0400	1.0000	1.0400	1.0400	4,865
06 Feb 2023	1.0500	1.0500	1.0300	1.0500	1.0500	2,062
03 Feb 2023	-	-	-	-	-	-
02 Feb 2023	1.0450	1.0450	1.0450	1.0450	1.0450	8,144
01 Feb 2023	-	-	-	-	-	-
31 Jan 2023	0.9850	0.9850	0.9850	0.9850	0.9850	512
30 Jan 2023	-	-	-	-	-	-
27 Jan 2023	0.9900	1.0100	0.9650	1.0100	1.0100	5,843
25 Jan 2023	-	-	-	-	-	-
24 Jan 2023	0.9550	0.9550	0.9500	0.9500	0.9500	1,224
23 Jan 2023	0.9400	0.9450	0.9400	0.9450	0.9450	1,006
20 Jan 2023	0.9450	0.9500	0.9450	0.9500	0.9500	705
19 Jan 2023	-	-	-	-	-	-
18 Jan 2023	0.9200	0.9200	0.9200	0.9200	0.9200	1,305
17 Jan 2023	-	-	-	-	-	-
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	0.9400	0.9450	0.9150	0.9450	0.9450	5,457
12 Jan 2023	0.9300	0.9350	0.9050	0.9350	0.9350	7,180
11 Jan 2023	0.9350	0.9350	0.9350	0.9350	0.9350	90
10 Jan 2023	0.9350	0.9350	0.9300	0.9350	0.9350	1,557
09 Jan 2023	0.9350	0.9450	0.9300	0.9350	0.9350	2,691
06 Jan 2023	0.9200	0.9400	0.9200	0.9400	0.9400	2,517
05 Jan 2023	0.9350	0.9350	0.9350	0.9350	0.9350	35
04 Jan 2023	0.9400	0.9400	0.9400	0.9400	0.9400	985
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...