Australia markets open in 4 hours 48 minutes

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
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20230.84000.84000.84000.83500.83504,589
04 Oct 20230.84000.84000.84000.84000.84004,589
03 Oct 20230.85000.85000.81000.81000.81002,648
02 Oct 2023------
29 Sept 2023------
28 Sept 2023------
27 Sept 20230.82000.83000.82000.83000.8300-
26 Sept 20230.82000.82500.79000.80000.80009,594
25 Sept 20230.79000.79000.78000.78000.78004,224
22 Sept 20230.84000.84000.84000.84000.84005,898
21 Sept 20230.84000.84000.80500.80500.805010,640
20 Sept 20230.84500.84500.71000.71000.7100-
19 Sept 20230.82000.83500.82000.83000.830020,515
18 Sept 20230.87500.87500.85500.85500.85505,698
15 Sept 2023------
14 Sept 20230.86500.86500.86500.86500.86501,400
13 Sept 20230.87000.87000.85500.85500.855012,517
12 Sept 20230.89500.93500.88500.88500.88507,345
11 Sept 20230.89000.89000.85500.87000.87004,792
08 Sept 20230.83000.84000.83000.84000.84007,556
07 Sept 20230.86500.86500.83000.84500.845014,850
06 Sept 20230.81500.85000.78500.85000.8500-
05 Sept 20230.81000.82000.76000.78000.780032,416
04 Sept 20230.84000.84000.80500.80500.80501,852
01 Sept 20230.87000.87000.87000.87000.87006,232
31 Aug 20230.87000.87500.86000.87000.870019,196
30 Aug 20230.89000.89000.82750.85000.850023,216
29 Aug 20230.88500.88500.84500.85000.85009,952
28 Aug 20230.88500.89500.88500.89500.89502,111
25 Aug 20230.88000.88000.88000.88000.88001,510
24 Aug 20230.89500.89500.84500.85000.85001,400
23 Aug 20230.85000.85500.85000.85500.85507,635
22 Aug 20230.86000.86000.84500.84500.8450824
21 Aug 20230.89500.89500.85000.88500.885012,697
18 Aug 20230.88000.88000.88000.88000.88001,550
17 Aug 20230.88500.89000.88500.89000.890017,940
16 Aug 20230.89000.90000.85500.89000.89008,209
15 Aug 20230.91000.92000.89500.90000.900043,014
14 Aug 20230.91000.92500.91000.91000.910013,314
11 Aug 20230.91000.95000.86000.92000.920018,282
10 Aug 20230.90000.91000.90000.91000.9100175
09 Aug 20230.92500.92500.89000.89000.89001,070
08 Aug 20230.87000.87000.87000.87000.8700500
07 Aug 20230.92000.92000.90000.91000.910040,012
04 Aug 20230.97000.97000.97000.97000.97001,341
03 Aug 20230.96500.97500.94000.95000.9500187,234
02 Aug 2023------
01 Aug 2023------
31 July 2023------
28 July 20230.88500.90000.85500.87500.875034,136
27 July 2023------
26 July 20230.90000.90000.86000.86000.86001,372
25 July 2023------
24 July 20230.89000.91000.88500.91000.91003,944
21 July 20230.88000.89000.87500.89000.890020,589
20 July 20230.86000.89000.86000.88000.88006,669
19 July 20230.85500.85500.75000.75000.75007,213
18 July 2023------
17 July 20230.83000.85000.83000.85000.850012,600
14 July 2023------
13 July 2023------
12 July 2023------
11 July 2023------
10 July 2023------
07 July 20230.88500.88500.88500.88500.88504,700
06 July 2023------
05 July 2023------
04 July 2023------
03 July 2023------
30 June 2023------
29 June 2023------
28 June 20230.89000.89000.89000.89000.8900-
27 June 20230.88500.88500.88500.88500.8850-
26 June 20230.85500.88500.85500.88500.8850-
23 June 20230.88500.89500.88500.89500.89501,397
22 June 20230.89000.89000.89000.89000.89002,338
21 June 20230.89000.89000.86000.86000.86004,929
20 June 20230.88500.91000.88500.91000.91001,553
19 June 2023------
16 June 2023------
15 June 2023------
14 June 2023------
13 June 20230.90000.90000.89500.89500.89501,913
09 June 2023------
08 June 20230.90500.91500.90000.91500.915015,049
07 June 2023------
06 June 2023------
05 June 20230.92500.94000.92500.94000.94002,548
02 June 2023------
01 June 20230.89500.89500.89500.89500.8950559
31 May 20230.90000.95000.89500.91000.910050,126
30 May 20230.90500.91500.90500.91500.91508,124
29 May 2023------
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------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...