Atlas Arteria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.050	6.100	5.955	5.970	4.491	4,315,246
2023-09-20	5.870	5.945	5.860	5.910	4.445	2,712,581
2023-09-19	5.990	6.000	5.855	5.900	4.438	2,801,525
2023-09-18	5.990	6.030	5.890	5.970	4.491	1,849,230
2023-09-15	5.900	6.000	5.880	6.000	4.513	11,869,870
2023-09-14	5.690	5.865	5.660	5.850	4.400	4,816,277
2023-09-13	5.800	5.820	5.630	5.690	4.280	3,869,111
2023-09-12	5.770	5.825	5.700	5.810	4.370	2,452,947
2023-09-11	5.840	5.850	5.735	5.780	4.348	2,245,892
2023-09-08	5.840	5.890	5.810	5.840	4.393	2,101,330
2023-09-07	5.880	5.930	5.790	5.840	4.393	2,654,771
2023-09-06	6.030	6.055	5.900	5.900	4.438	1,322,379
2023-09-05	6.100	6.150	6.010	6.080	4.573	4,972,352
2023-09-04	6.160	6.180	6.000	6.100	4.588	2,509,311
2023-09-01	6.140	6.260	6.140	6.170	4.641	1,882,091
2023-08-31	6.190	6.280	6.080	6.080	4.573	16,249,920
2023-08-30	6.110	6.230	6.090	6.180	4.648	1,864,904
2023-08-29	6.040	6.140	6.030	6.110	4.596	1,429,808
2023-08-28	6.090	6.110	6.020	6.050	4.551	1,285,415
2023-08-25	6.090	6.120	5.995	6.060	4.558	1,978,658
2023-08-24	6.100	6.190	6.055	6.170	4.641	2,017,639
2023-08-23	5.970	6.110	5.970	6.070	4.566	3,556,459
2023-08-22	5.970	6.030	5.965	6.020	4.528	1,355,682
2023-08-21	6.080	6.090	5.950	5.960	4.483	1,684,495
2023-08-18	6.090	6.100	6.010	6.100	4.588	1,783,891
2023-08-17	6.120	6.150	6.050	6.070	4.566	1,819,841
2023-08-16	6.170	6.180	6.125	6.150	4.626	2,048,780
2023-08-15	6.140	6.210	6.110	6.210	4.671	2,091,546
2023-08-14	6.120	6.155	6.050	6.120	4.603	1,850,982
2023-08-11	6.140	6.210	6.115	6.160	4.633	1,938,855
2023-08-10	6.120	6.205	6.100	6.160	4.633	1,822,610
2023-08-09	6.080	6.110	6.060	6.110	4.596	1,592,471
2023-08-08	6.110	6.140	6.060	6.090	4.581	2,155,847
2023-08-07	6.100	6.180	6.100	6.130	4.611	615,150
2023-08-04	6.090	6.160	6.060	6.150	4.626	1,526,581
2023-08-03	6.110	6.175	6.070	6.130	4.611	2,556,665
2023-08-02	6.130	6.150	6.090	6.120	4.603	2,335,909
2023-08-01	6.310	6.310	6.210	6.210	4.671	3,147,756
2023-07-31	6.290	6.320	6.235	6.280	4.724	4,732,323
2023-07-28	6.300	6.360	6.200	6.270	4.716	2,355,090
2023-07-27	6.320	6.425	6.305	6.390	4.806	2,496,876
2023-07-26	6.260	6.350	6.235	6.320	4.754	2,176,630
2023-07-25	6.290	6.310	6.260	6.300	4.739	1,512,371
2023-07-24	6.300	6.370	6.250	6.260	4.709	2,928,549
2023-07-21	6.240	6.280	6.190	6.210	4.671	2,388,051
2023-07-20	6.240	6.280	6.200	6.270	4.716	2,150,360
2023-07-19	6.240	6.310	6.165	6.230	4.686	1,825,913
2023-07-18	6.250	6.270	6.170	6.220	4.679	1,123,867
2023-07-17	6.270	6.300	6.250	6.290	4.731	1,233,301
2023-07-14	6.270	6.295	6.210	6.250	4.701	2,036,865
2023-07-13	6.300	6.300	6.200	6.240	4.694	2,574,463
2023-07-12	6.200	6.330	6.160	6.250	4.701	2,739,082
2023-07-11	6.070	6.140	6.010	6.140	4.618	1,762,662
2023-07-10	6.160	6.230	6.030	6.050	4.551	1,848,416
2023-07-07	6.240	6.280	6.135	6.150	4.626	2,564,619
2023-07-06	6.270	6.360	6.230	6.310	4.746	2,564,605
2023-07-05	6.210	6.325	6.210	6.250	4.701	3,275,928
2023-07-04	6.250	6.290	6.220	6.230	4.686	1,922,765
2023-07-03	6.220	6.280	6.200	6.250	4.701	1,876,964
2023-06-30	6.180	6.220	6.090	6.210	4.671	1,968,343

← NewerPage 14 of 22 · 1,263 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.