Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.310 | 5.330 | 5.250 | 5.280 | 4.110 | 1,477,926 |
| 2024-03-11 | 5.370 | 5.400 | 5.310 | 5.330 | 4.149 | 1,956,595 |
| 2024-03-08 | 5.420 | 5.460 | 5.350 | 5.430 | 4.227 | 4,056,505 |
| 2024-03-07 | 5.330 | 5.400 | 5.295 | 5.380 | 4.188 | 2,922,353 |
| 2024-03-06 | 5.240 | 5.330 | 5.190 | 5.330 | 4.149 | 5,624,827 |
| 2024-03-05 | 5.380 | 5.400 | 5.180 | 5.250 | 4.087 | 4,900,849 |
| 2024-03-04 | 5.420 | 5.420 | 5.250 | 5.370 | 4.180 | 2,730,242 |
| 2024-03-01 | 5.400 | 5.425 | 5.350 | 5.370 | 4.180 | 1,991,755 |
| 2024-02-29 | 5.520 | 5.540 | 5.400 | 5.400 | 4.203 | 6,030,050 |
| 2024-02-28 | 5.420 | 5.460 | 5.400 | 5.460 | 4.250 | 2,219,593 |
| 2024-02-27 | 5.480 | 5.490 | 5.410 | 5.420 | 4.219 | 1,323,815 |
| 2024-02-26 | 5.540 | 5.560 | 5.410 | 5.450 | 4.242 | 2,364,433 |
| 2024-02-23 | 5.480 | 5.530 | 5.460 | 5.530 | 4.304 | 1,981,827 |
| 2024-02-22 | 5.370 | 5.540 | 5.320 | 5.540 | 4.312 | 2,388,150 |
| 2024-02-21 | 5.380 | 5.395 | 5.310 | 5.360 | 4.172 | 3,767,863 |
| 2024-02-20 | 5.400 | 5.430 | 5.375 | 5.430 | 4.227 | 1,958,222 |
| 2024-02-19 | 5.350 | 5.400 | 5.300 | 5.400 | 4.203 | 3,537,377 |
| 2024-02-16 | 5.370 | 5.380 | 5.310 | 5.380 | 4.188 | 2,239,046 |
| 2024-02-15 | 5.260 | 5.410 | 5.260 | 5.320 | 4.141 | 1,861,492 |
| 2024-02-14 | 5.400 | 5.430 | 5.280 | 5.280 | 4.110 | 2,036,381 |
| 2024-02-13 | 5.500 | 5.520 | 5.440 | 5.440 | 4.234 | 1,570,612 |
| 2024-02-12 | 5.420 | 5.515 | 5.410 | 5.490 | 4.273 | 1,520,154 |
| 2024-02-09 | 5.430 | 5.450 | 5.400 | 5.410 | 4.211 | 6,349,415 |
| 2024-02-08 | 5.480 | 5.520 | 5.440 | 5.450 | 4.242 | 1,544,005 |
| 2024-02-07 | 5.530 | 5.530 | 5.470 | 5.480 | 4.266 | 2,609,162 |
| 2024-02-06 | 5.490 | 5.530 | 5.460 | 5.510 | 4.289 | 2,155,246 |
| 2024-02-05 | 5.430 | 5.550 | 5.425 | 5.550 | 4.320 | 5,162,517 |
| 2024-02-02 | 5.390 | 5.495 | 5.370 | 5.490 | 4.273 | 2,914,396 |
| 2024-02-01 | 5.550 | 5.625 | 5.350 | 5.350 | 4.164 | 3,542,764 |
| 2024-01-31 | 5.440 | 5.465 | 5.410 | 5.420 | 4.219 | 5,456,282 |
| 2024-01-30 | 5.370 | 5.500 | 5.370 | 5.470 | 4.258 | 3,176,166 |
| 2024-01-29 | 5.400 | 5.400 | 5.350 | 5.350 | 4.164 | 2,825,691 |
| 2024-01-25 | 5.370 | 5.380 | 5.340 | 5.360 | 4.172 | 1,976,897 |
| 2024-01-24 | 5.400 | 5.425 | 5.360 | 5.360 | 4.172 | 2,355,586 |
| 2024-01-23 | 5.430 | 5.440 | 5.340 | 5.360 | 4.172 | 2,695,110 |
| 2024-01-22 | 5.480 | 5.480 | 5.410 | 5.450 | 4.242 | 2,165,275 |
| 2024-01-19 | 5.490 | 5.520 | 5.410 | 5.430 | 4.227 | 2,320,612 |
| 2024-01-18 | 5.430 | 5.510 | 5.410 | 5.410 | 4.211 | 2,023,509 |
| 2024-01-17 | 5.600 | 5.620 | 5.540 | 5.580 | 4.343 | 1,751,338 |
| 2024-01-16 | 5.660 | 5.680 | 5.600 | 5.610 | 4.367 | 1,796,423 |
| 2024-01-15 | 5.780 | 5.780 | 5.660 | 5.690 | 4.429 | 1,299,088 |
| 2024-01-12 | 5.790 | 5.800 | 5.740 | 5.770 | 4.491 | 942,439 |
| 2024-01-11 | 5.860 | 5.860 | 5.765 | 5.810 | 4.522 | 1,092,215 |
| 2024-01-10 | 5.870 | 5.870 | 5.770 | 5.810 | 4.522 | 817,909 |
| 2024-01-09 | 5.830 | 5.870 | 5.800 | 5.870 | 4.569 | 1,305,948 |
| 2024-01-08 | 5.830 | 5.850 | 5.760 | 5.770 | 4.491 | 705,143 |
| 2024-01-05 | 5.780 | 5.860 | 5.770 | 5.820 | 4.530 | 992,996 |
| 2024-01-04 | 5.830 | 5.830 | 5.750 | 5.820 | 4.530 | 1,767,824 |
| 2024-01-03 | 5.700 | 5.780 | 5.700 | 5.750 | 4.476 | 1,338,191 |
| 2024-01-02 | 5.790 | 5.855 | 5.790 | 5.830 | 4.538 | 707,222 |
| 2023-12-29 | 5.830 | 5.860 | 5.770 | 5.780 | 4.499 | 3,282,178 |
| 2023-12-28 | 5.830 | 5.880 | 5.815 | 5.870 | 4.569 | 1,245,003 |
| 2023-12-27 | 5.690 | 5.820 | 5.690 | 5.770 | 4.491 | 1,896,868 |
| 2023-12-22 | 5.750 | 5.760 | 5.705 | 5.710 | 4.445 | 1,413,888 |
| 2023-12-21 | 5.740 | 5.760 | 5.670 | 5.750 | 4.476 | 3,027,927 |
| 2023-12-20 | 5.700 | 5.720 | 5.650 | 5.700 | 4.437 | 2,012,276 |
| 2023-12-19 | 5.620 | 5.630 | 5.570 | 5.630 | 4.382 | 2,692,443 |
| 2023-12-18 | 5.620 | 5.670 | 5.560 | 5.600 | 4.359 | 3,707,317 |
| 2023-12-15 | 5.700 | 5.740 | 5.570 | 5.580 | 4.343 | 35,312,480 |
| 2023-12-14 | 5.820 | 5.860 | 5.750 | 5.780 | 4.499 | 3,925,898 |
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.