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

0.8350

+0.0250

(+3.09%)

At close: 02:38PM AEDT

Time period:

05 Oct 2022 - 05 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	0.8400	0.8400	0.8400	0.8350	0.8350	4,589
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
18 July 2023	-	-	-	-	-	-
17 July 2023	0.8300	0.8500	0.8300	0.8500	0.8500	12,600
14 July 2023	-	-	-	-	-	-
13 July 2023	-	-	-	-	-	-
12 July 2023	-	-	-	-	-	-
11 July 2023	-	-	-	-	-	-
10 July 2023	-	-	-	-	-	-
07 July 2023	0.8850	0.8850	0.8850	0.8850	0.8850	4,700
06 July 2023	-	-	-	-	-	-
05 July 2023	-	-	-	-	-	-
04 July 2023	-	-	-	-	-	-
03 July 2023	-	-	-	-	-	-
30 June 2023	-	-	-	-	-	-
29 June 2023	-	-	-	-	-	-
28 June 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
27 June 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
26 June 2023	0.8550	0.8850	0.8550	0.8850	0.8850	-
23 June 2023	0.8850	0.8950	0.8850	0.8950	0.8950	1,397
22 June 2023	0.8900	0.8900	0.8900	0.8900	0.8900	2,338
21 June 2023	0.8900	0.8900	0.8600	0.8600	0.8600	4,929
20 June 2023	0.8850	0.9100	0.8850	0.9100	0.9100	1,553
19 June 2023	-	-	-	-	-	-
16 June 2023	-	-	-	-	-	-
15 June 2023	-	-	-	-	-	-
14 June 2023	-	-	-	-	-	-
13 June 2023	0.9000	0.9000	0.8950	0.8950	0.8950	1,913
09 June 2023	-	-	-	-	-	-
08 June 2023	0.9050	0.9150	0.9000	0.9150	0.9150	15,049
07 June 2023	-	-	-	-	-	-
06 June 2023	-	-	-	-	-	-
05 June 2023	0.9250	0.9400	0.9250	0.9400	0.9400	2,548
02 June 2023	-	-	-	-	-	-
01 June 2023	0.8950	0.8950	0.8950	0.8950	0.8950	559
31 May 2023	0.9000	0.9500	0.8950	0.9100	0.9100	50,126
30 May 2023	0.9050	0.9150	0.9050	0.9150	0.9150	8,124
29 May 2023	-	-	-	-	-	-
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	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,082.20-58.80(-0.82%)

AUD/USD0.6319+0.0013(+0.20%)

ASX 2006,890.20-53.20(-0.77%)

OIL84.37-4.86(-5.45%)

GOLD1,833.40-8.10(-0.44%)

Bitcoin AUD43,613.22+224.09(+0.52%)

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

Atturra Limited (ATA.XA)

ALL ORDS
7,082.20
-58.80(-0.82%)

AUD/USD
0.6319
+0.0013(+0.20%)

ASX 200
6,890.20
-53.20(-0.77%)

OIL
84.37
-4.86(-5.45%)

GOLD
1,833.40
-8.10(-0.44%)

Bitcoin AUD
43,613.22
+224.09(+0.52%)