Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.070 | 5.090 | 5.020 | 5.080 | 4.108 | 1,631,949 |
| 2024-08-30 | 5.070 | 5.120 | 5.000 | 5.100 | 4.124 | 6,031,287 |
| 2024-08-29 | 5.020 | 5.070 | 4.950 | 5.060 | 4.092 | 2,332,386 |
| 2024-08-28 | 5.030 | 5.090 | 5.020 | 5.090 | 4.116 | 2,122,576 |
| 2024-08-27 | 5.070 | 5.110 | 5.060 | 5.070 | 4.100 | 1,070,541 |
| 2024-08-26 | 5.120 | 5.140 | 5.040 | 5.070 | 4.100 | 1,213,989 |
| 2024-08-23 | 5.130 | 5.140 | 5.080 | 5.100 | 4.124 | 1,367,007 |
| 2024-08-22 | 5.100 | 5.150 | 5.060 | 5.150 | 4.165 | 1,156,928 |
| 2024-08-21 | 5.050 | 5.090 | 5.030 | 5.070 | 4.100 | 1,725,430 |
| 2024-08-20 | 5.160 | 5.180 | 5.050 | 5.080 | 4.108 | 1,260,160 |
| 2024-08-19 | 5.140 | 5.180 | 5.120 | 5.150 | 4.165 | 1,069,388 |
| 2024-08-16 | 5.240 | 5.280 | 5.140 | 5.160 | 4.173 | 1,938,870 |
| 2024-08-15 | 5.130 | 5.250 | 5.130 | 5.200 | 4.205 | 1,305,733 |
| 2024-08-14 | 5.130 | 5.140 | 5.070 | 5.130 | 4.148 | 1,055,471 |
| 2024-08-13 | 5.080 | 5.100 | 5.040 | 5.070 | 4.100 | 1,484,681 |
| 2024-08-12 | 5.100 | 5.100 | 5.020 | 5.080 | 4.108 | 1,562,530 |
| 2024-08-09 | 5.140 | 5.140 | 5.015 | 5.070 | 4.100 | 2,354,299 |
| 2024-08-08 | 5.110 | 5.120 | 5.050 | 5.050 | 4.084 | 1,531,000 |
| 2024-08-07 | 5.050 | 5.190 | 5.050 | 5.140 | 4.157 | 1,456,393 |
| 2024-08-06 | 5.070 | 5.175 | 5.060 | 5.080 | 4.108 | 1,786,043 |
| 2024-08-05 | 5.150 | 5.190 | 5.050 | 5.050 | 4.084 | 2,155,356 |
| 2024-08-02 | 5.150 | 5.230 | 5.140 | 5.200 | 4.205 | 1,956,769 |
| 2024-08-01 | 5.280 | 5.280 | 5.190 | 5.200 | 4.205 | 1,499,988 |
| 2024-07-31 | 5.170 | 5.250 | 5.170 | 5.240 | 4.237 | 4,454,815 |
| 2024-07-30 | 5.150 | 5.170 | 5.120 | 5.140 | 4.157 | 1,439,423 |
| 2024-07-29 | 5.240 | 5.240 | 5.170 | 5.180 | 4.189 | 1,507,114 |
| 2024-07-26 | 5.140 | 5.200 | 5.105 | 5.190 | 4.197 | 2,426,218 |
| 2024-07-25 | 5.130 | 5.190 | 5.120 | 5.130 | 4.148 | 2,092,908 |
| 2024-07-24 | 5.140 | 5.190 | 5.130 | 5.170 | 4.181 | 1,401,389 |
| 2024-07-23 | 5.210 | 5.220 | 5.140 | 5.140 | 4.157 | 1,180,188 |
| 2024-07-22 | 5.150 | 5.150 | 5.080 | 5.140 | 4.157 | 1,176,909 |
| 2024-07-19 | 5.100 | 5.180 | 5.055 | 5.180 | 4.189 | 1,704,157 |
| 2024-07-18 | 5.170 | 5.190 | 5.080 | 5.120 | 4.140 | 2,781,333 |
| 2024-07-17 | 5.220 | 5.230 | 5.150 | 5.180 | 4.189 | 1,358,573 |
| 2024-07-16 | 5.170 | 5.210 | 5.130 | 5.170 | 4.181 | 1,093,024 |
| 2024-07-15 | 5.220 | 5.230 | 5.140 | 5.160 | 4.173 | 1,182,718 |
| 2024-07-12 | 5.170 | 5.205 | 5.140 | 5.170 | 4.181 | 1,076,429 |
| 2024-07-11 | 5.170 | 5.180 | 5.120 | 5.130 | 4.148 | 6,363,298 |
| 2024-07-10 | 5.090 | 5.160 | 5.085 | 5.110 | 4.132 | 1,671,032 |
| 2024-07-09 | 5.080 | 5.130 | 5.030 | 5.090 | 4.116 | 1,909,713 |
| 2024-07-08 | 5.060 | 5.130 | 5.030 | 5.090 | 4.116 | 1,700,930 |
| 2024-07-05 | 5.110 | 5.130 | 5.020 | 5.030 | 4.068 | 1,090,048 |
| 2024-07-04 | 5.140 | 5.140 | 4.990 | 5.030 | 4.068 | 2,862,111 |
| 2024-07-03 | 5.160 | 5.170 | 5.040 | 5.090 | 4.116 | 2,051,560 |
| 2024-07-02 | 5.120 | 5.190 | 5.110 | 5.150 | 4.165 | 2,263,863 |
| 2024-07-01 | 5.250 | 5.250 | 5.100 | 5.130 | 4.148 | 1,819,032 |
| 2024-06-28 | 5.190 | 5.230 | 5.110 | 5.110 | 4.132 | 1,649,146 |
| 2024-06-27 | 5.050 | 5.210 | 5.030 | 5.180 | 4.189 | 2,550,270 |
| 2024-06-26 | 5.160 | 5.160 | 5.060 | 5.130 | 4.148 | 1,802,138 |
| 2024-06-25 | 5.130 | 5.260 | 5.120 | 5.150 | 4.165 | 2,302,200 |
| 2024-06-24 | 5.070 | 5.125 | 5.040 | 5.100 | 4.124 | 1,771,634 |
| 2024-06-21 | 5.030 | 5.080 | 4.995 | 5.080 | 4.108 | 7,603,802 |
| 2024-06-20 | 4.950 | 5.020 | 4.940 | 5.000 | 4.043 | 2,759,895 |
| 2024-06-19 | 4.850 | 4.990 | 4.810 | 4.980 | 4.027 | 2,744,761 |
| 2024-06-18 | 4.740 | 4.940 | 4.710 | 4.940 | 3.995 | 2,509,248 |
| 2024-06-17 | 4.830 | 4.860 | 4.680 | 4.700 | 3.801 | 2,174,443 |
| 2024-06-14 | 4.890 | 4.900 | 4.760 | 4.810 | 3.890 | 2,325,747 |
| 2024-06-13 | 4.860 | 4.910 | 4.830 | 4.900 | 3.963 | 2,961,761 |
| 2024-06-12 | 5.050 | 5.060 | 4.820 | 4.840 | 3.914 | 3,161,250 |
| 2024-06-11 | 5.270 | 5.270 | 5.030 | 5.060 | 4.092 | 4,407,329 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.2000 AUD |
| 2026-03-25 | 0.2000 AUD |
| 2025-09-24 | 0.2000 AUD |
| 2025-03-25 | 0.2000 AUD |
| 2024-09-24 | 0.2000 AUD |
| 2024-03-26 | 0.2000 AUD |
| 2023-09-25 | 0.2000 AUD |
| 2023-03-28 | 0.2000 AUD |
| 2022-09-22 | 0.2000 AUD |
| 2022-03-22 | 0.1916 AUD |
| 2021-09-24 | 0.1448 AUD |
| 2021-03-30 | 0.1215 AUD |
| 2020-09-25 | 0.1028 AUD |
| 2019-09-26 | 0.1380 AUD |
| 2019-03-22 | 0.1380 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.