Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.430 | 5.485 | 5.390 | 5.390 | 4.359 | 1,340,887 |
| 2024-06-06 | 5.420 | 5.420 | 5.360 | 5.390 | 4.359 | 1,233,236 |
| 2024-06-05 | 5.400 | 5.430 | 5.360 | 5.370 | 4.343 | 1,575,861 |
| 2024-06-04 | 5.360 | 5.400 | 5.340 | 5.380 | 4.351 | 1,143,736 |
| 2024-06-03 | 5.350 | 5.400 | 5.330 | 5.360 | 4.334 | 1,394,104 |
| 2024-05-31 | 5.340 | 5.380 | 5.290 | 5.320 | 4.302 | 3,820,420 |
| 2024-05-30 | 5.230 | 5.285 | 5.155 | 5.260 | 4.254 | 1,847,571 |
| 2024-05-29 | 5.270 | 5.330 | 5.260 | 5.260 | 4.254 | 1,344,250 |
| 2024-05-28 | 5.360 | 5.390 | 5.290 | 5.310 | 4.294 | 1,733,346 |
| 2024-05-27 | 5.320 | 5.400 | 5.290 | 5.390 | 4.359 | 1,302,050 |
| 2024-05-24 | 5.290 | 5.370 | 5.280 | 5.290 | 4.278 | 1,379,949 |
| 2024-05-23 | 5.330 | 5.395 | 5.280 | 5.370 | 4.343 | 2,086,823 |
| 2024-05-22 | 5.340 | 5.380 | 5.300 | 5.350 | 4.326 | 1,330,768 |
| 2024-05-21 | 5.420 | 5.440 | 5.310 | 5.340 | 4.318 | 2,310,926 |
| 2024-05-20 | 5.380 | 5.400 | 5.330 | 5.360 | 4.334 | 2,765,843 |
| 2024-05-17 | 5.320 | 5.370 | 5.300 | 5.360 | 4.334 | 5,844,925 |
| 2024-05-16 | 5.450 | 5.470 | 5.410 | 5.430 | 4.391 | 2,723,794 |
| 2024-05-15 | 5.510 | 5.540 | 5.360 | 5.360 | 4.334 | 2,053,702 |
| 2024-05-14 | 5.500 | 5.545 | 5.460 | 5.480 | 4.432 | 6,376,620 |
| 2024-05-13 | 5.540 | 5.550 | 5.490 | 5.490 | 4.440 | 1,768,336 |
| 2024-05-10 | 5.530 | 5.560 | 5.465 | 5.540 | 4.480 | 1,434,855 |
| 2024-05-09 | 5.550 | 5.550 | 5.450 | 5.510 | 4.456 | 1,726,606 |
| 2024-05-08 | 5.440 | 5.550 | 5.290 | 5.550 | 4.488 | 2,373,533 |
| 2024-05-07 | 5.390 | 5.430 | 5.320 | 5.420 | 4.383 | 2,409,665 |
| 2024-05-06 | 5.270 | 5.400 | 5.260 | 5.370 | 4.343 | 1,950,789 |
| 2024-05-03 | 5.350 | 5.375 | 5.250 | 5.270 | 4.262 | 2,671,201 |
| 2024-05-02 | 5.250 | 5.360 | 5.240 | 5.300 | 4.286 | 2,294,202 |
| 2024-05-01 | 5.160 | 5.260 | 5.140 | 5.230 | 4.229 | 3,054,923 |
| 2024-04-30 | 5.270 | 5.270 | 5.180 | 5.190 | 4.197 | 2,793,844 |
| 2024-04-29 | 5.200 | 5.270 | 5.180 | 5.270 | 4.262 | 1,816,487 |
| 2024-04-26 | 5.330 | 5.340 | 5.160 | 5.160 | 4.173 | 3,031,405 |
| 2024-04-24 | 5.270 | 5.380 | 5.270 | 5.380 | 4.351 | 916,199 |
| 2024-04-23 | 5.430 | 5.450 | 5.340 | 5.350 | 4.326 | 1,699,602 |
| 2024-04-22 | 5.370 | 5.430 | 5.350 | 5.430 | 4.391 | 819,561 |
| 2024-04-19 | 5.390 | 5.410 | 5.335 | 5.360 | 4.334 | 1,750,524 |
| 2024-04-18 | 5.290 | 5.440 | 5.280 | 5.420 | 4.383 | 1,852,596 |
| 2024-04-17 | 5.300 | 5.300 | 5.260 | 5.290 | 4.278 | 2,522,495 |
| 2024-04-16 | 5.250 | 5.315 | 5.230 | 5.290 | 4.278 | 5,048,105 |
| 2024-04-15 | 5.300 | 5.330 | 5.225 | 5.270 | 4.262 | 1,480,808 |
| 2024-04-12 | 5.310 | 5.350 | 5.290 | 5.320 | 4.302 | 1,922,356 |
| 2024-04-11 | 5.290 | 5.400 | 5.290 | 5.340 | 4.318 | 1,733,368 |
| 2024-04-10 | 5.380 | 5.420 | 5.340 | 5.370 | 4.343 | 1,339,947 |
| 2024-04-09 | 5.320 | 5.410 | 5.310 | 5.350 | 4.326 | 1,528,124 |
| 2024-04-08 | 5.340 | 5.340 | 5.255 | 5.320 | 4.302 | 2,409,672 |
| 2024-04-05 | 5.300 | 5.355 | 5.270 | 5.300 | 4.286 | 1,467,643 |
| 2024-04-04 | 5.290 | 5.350 | 5.260 | 5.340 | 4.318 | 1,997,860 |
| 2024-04-03 | 5.270 | 5.280 | 5.210 | 5.260 | 4.254 | 2,738,830 |
| 2024-04-02 | 5.300 | 5.340 | 5.240 | 5.310 | 4.294 | 3,003,607 |
| 2024-03-28 | 5.130 | 5.350 | 5.100 | 5.330 | 4.310 | 4,880,115 |
| 2024-03-27 | 5.070 | 5.130 | 5.060 | 5.110 | 4.132 | 1,787,484 |
| 2024-03-26 | 5.150 | 5.160 | 5.070 | 5.070 | 4.100 | 1,806,546 |
| 2024-03-25 | 5.320 | 5.350 | 5.300 | 5.340 | 4.157 | 1,425,714 |
| 2024-03-22 | 5.330 | 5.350 | 5.265 | 5.310 | 4.133 | 1,679,113 |
| 2024-03-21 | 5.300 | 5.380 | 5.290 | 5.370 | 4.180 | 3,348,518 |
| 2024-03-20 | 5.300 | 5.330 | 5.260 | 5.280 | 4.110 | 1,507,834 |
| 2024-03-19 | 5.220 | 5.300 | 5.180 | 5.290 | 4.118 | 1,997,131 |
| 2024-03-18 | 5.220 | 5.260 | 5.200 | 5.220 | 4.063 | 1,129,741 |
| 2024-03-15 | 5.260 | 5.270 | 5.210 | 5.230 | 4.071 | 5,775,023 |
| 2024-03-14 | 5.250 | 5.330 | 5.200 | 5.280 | 4.110 | 1,540,086 |
| 2024-03-13 | 5.290 | 5.300 | 5.210 | 5.250 | 4.087 | 2,021,021 |
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.