Atlas Arteria historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	5.720	5.765	5.690	5.710	4.445	3,277,342
2023-12-12	5.700	5.730	5.690	5.720	4.452	2,305,416
2023-12-11	5.710	5.790	5.690	5.700	4.437	2,012,852
2023-12-08	5.680	5.740	5.660	5.710	4.445	2,497,589
2023-12-07	5.700	5.790	5.670	5.730	4.460	2,553,233
2023-12-06	5.670	5.760	5.620	5.710	4.445	2,703,409
2023-12-05	5.630	5.640	5.560	5.600	4.359	2,838,660
2023-12-04	5.770	5.780	5.640	5.690	4.429	2,092,136
2023-12-01	5.760	5.760	5.670	5.690	4.429	2,132,764
2023-11-30	5.700	5.800	5.660	5.800	4.515	3,634,541
2023-11-29	5.670	5.760	5.670	5.690	4.429	1,435,279
2023-11-28	5.670	5.750	5.655	5.690	4.429	1,178,739
2023-11-27	5.730	5.775	5.670	5.690	4.429	1,086,010
2023-11-24	5.760	5.800	5.660	5.700	4.437	1,060,337
2023-11-23	5.790	5.800	5.730	5.760	4.484	1,226,721
2023-11-22	5.890	5.900	5.760	5.820	4.530	2,273,995
2023-11-21	5.820	5.880	5.810	5.860	4.561	2,673,831
2023-11-20	6.070	6.070	5.830	5.830	4.538	4,409,203
2023-11-17	5.920	6.020	5.880	6.020	4.686	1,226,798
2023-11-16	6.040	6.070	5.790	5.850	4.554	1,740,867
2023-11-15	5.930	6.010	5.810	5.970	4.647	2,745,570
2023-11-14	5.770	5.895	5.750	5.820	4.530	1,860,640
2023-11-13	5.820	5.820	5.690	5.730	4.460	1,896,301
2023-11-10	5.630	5.840	5.630	5.790	4.507	1,858,415
2023-11-09	5.720	5.790	5.680	5.700	4.437	2,547,609
2023-11-08	5.760	5.830	5.690	5.780	4.499	3,192,255
2023-11-07	5.670	5.740	5.630	5.640	4.390	1,564,932
2023-11-06	5.630	5.700	5.515	5.670	4.413	1,961,322
2023-11-03	5.480	5.670	5.450	5.640	4.390	2,465,904
2023-11-02	5.380	5.420	5.340	5.400	4.203	1,583,418
2023-11-01	5.320	5.410	5.320	5.380	4.188	1,341,938
2023-10-31	5.340	5.360	5.300	5.310	4.133	2,747,000
2023-10-30	5.310	5.350	5.265	5.350	4.164	1,474,567
2023-10-27	5.390	5.420	5.310	5.350	4.164	1,818,506
2023-10-26	5.340	5.420	5.305	5.410	4.211	2,505,198
2023-10-25	5.360	5.400	5.265	5.360	4.172	2,540,203
2023-10-24	5.320	5.420	5.280	5.410	4.211	1,817,020
2023-10-23	5.300	5.420	5.290	5.330	4.149	2,248,028
2023-10-20	5.400	5.480	5.305	5.370	4.180	1,481,552
2023-10-19	5.400	5.530	5.380	5.420	4.219	1,683,261
2023-10-18	5.420	5.500	5.370	5.450	4.242	2,344,117
2023-10-17	5.580	5.600	5.490	5.520	4.297	2,018,765
2023-10-16	5.650	5.680	5.525	5.590	4.351	1,057,486
2023-10-13	5.610	5.690	5.575	5.650	4.398	1,571,442
2023-10-12	5.810	5.830	5.695	5.700	4.437	2,895,127
2023-10-11	5.630	5.730	5.550	5.720	4.452	2,000,558
2023-10-10	5.580	5.690	5.550	5.640	4.390	2,394,881
2023-10-09	5.430	5.550	5.430	5.550	4.320	2,153,294
2023-10-06	5.530	5.550	5.450	5.470	4.258	2,154,062
2023-10-05	5.450	5.550	5.440	5.550	4.320	3,530,059
2023-10-04	5.380	5.450	5.330	5.430	4.227	3,057,414
2023-10-03	5.490	5.525	5.335	5.410	4.211	3,537,028
2023-10-02	5.570	5.570	5.510	5.550	4.320	2,618,593
2023-09-29	5.500	5.530	5.470	5.530	4.304	5,657,481
2023-09-28	5.470	5.690	5.430	5.610	4.367	3,567,861
2023-09-27	5.650	5.740	5.570	5.740	4.468	3,276,327
2023-09-26	5.690	5.720	5.670	5.690	4.429	2,065,028
2023-09-25	5.760	5.785	5.685	5.750	4.476	1,356,344
2023-09-22	5.850	5.950	5.850	5.940	4.468	2,731,416
2023-09-21	6.050	6.100	5.955	5.970	4.491	4,315,246

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.