Atlas Arteria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	6.210	6.230	6.150	6.200	4.664	2,246,628
2023-06-28	6.130	6.230	6.100	6.230	4.686	1,980,940
2023-06-27	6.140	6.160	6.080	6.150	4.626	1,761,538
2023-06-26	6.080	6.190	6.080	6.170	4.641	2,284,889
2023-06-23	6.130	6.130	6.050	6.100	4.588	2,640,103
2023-06-22	6.160	6.170	6.005	6.130	4.611	2,947,007
2023-06-21	6.210	6.250	6.170	6.170	4.641	2,595,685
2023-06-20	6.400	6.400	6.130	6.190	4.656	4,046,985
2023-06-19	6.320	6.455	6.280	6.420	4.829	2,530,255
2023-06-16	6.170	6.400	6.120	6.280	4.724	6,765,034
2023-06-15	6.110	6.220	6.100	6.200	4.664	5,937,380
2023-06-14	6.100	6.170	6.070	6.130	4.611	3,530,004
2023-06-13	6.140	6.180	6.105	6.110	4.596	2,291,533
2023-06-09	6.210	6.225	6.150	6.170	4.641	1,962,591
2023-06-08	6.290	6.290	6.200	6.240	4.694	2,312,872
2023-06-07	6.340	6.350	6.240	6.260	4.709	3,191,680
2023-06-06	6.320	6.400	6.310	6.330	4.761	2,852,564
2023-06-05	6.440	6.440	6.340	6.370	4.791	4,180,760
2023-06-02	6.430	6.440	6.380	6.380	4.799	1,877,347
2023-06-01	6.440	6.480	6.380	6.390	4.806	1,916,568
2023-05-31	6.410	6.420	6.370	6.400	4.814	4,216,474
2023-05-30	6.370	6.405	6.370	6.390	4.806	893,190
2023-05-29	6.340	6.400	6.335	6.380	4.799	1,463,496
2023-05-26	6.320	6.380	6.300	6.330	4.761	1,090,030
2023-05-25	6.390	6.440	6.330	6.340	4.769	1,669,455
2023-05-24	6.370	6.470	6.360	6.440	4.844	2,156,918
2023-05-23	6.510	6.515	6.400	6.400	4.814	1,573,673
2023-05-22	6.520	6.590	6.480	6.490	4.882	1,863,695
2023-05-19	6.540	6.550	6.490	6.520	4.904	1,748,577
2023-05-18	6.560	6.580	6.500	6.530	4.912	2,479,935
2023-05-17	6.520	6.555	6.510	6.550	4.927	1,121,687
2023-05-16	6.600	6.610	6.505	6.510	4.897	1,927,946
2023-05-15	6.550	6.590	6.540	6.590	4.957	2,462,223
2023-05-12	6.490	6.570	6.410	6.570	4.942	4,159,924
2023-05-11	6.590	6.600	6.480	6.520	4.904	3,039,604
2023-05-10	6.660	6.680	6.580	6.600	4.964	1,861,042
2023-05-09	6.610	6.630	6.535	6.630	4.987	2,511,373
2023-05-08	6.680	6.690	6.580	6.600	4.964	1,523,701
2023-05-05	6.670	6.730	6.600	6.600	4.964	2,424,277
2023-05-04	6.450	6.725	6.450	6.670	5.017	3,575,862
2023-05-03	6.380	6.450	6.380	6.430	4.837	2,598,643
2023-05-02	6.510	6.620	6.390	6.430	4.837	4,647,746
2023-05-01	6.570	6.740	6.560	6.560	4.934	2,211,479
2023-04-28	6.570	6.590	6.495	6.540	4.919	5,034,466
2023-04-27	6.600	6.610	6.510	6.550	4.927	2,598,987
2023-04-26	6.540	6.650	6.520	6.600	4.964	3,667,951
2023-04-24	6.510	6.615	6.510	6.570	4.942	2,204,290
2023-04-21	6.550	6.575	6.515	6.530	4.912	1,812,307
2023-04-20	6.490	6.570	6.480	6.530	4.912	7,684,793
2023-04-19	6.470	6.500	6.340	6.480	4.874	3,620,403
2023-04-18	6.390	6.510	6.350	6.500	4.889	4,851,941
2023-04-17	6.310	6.440	6.280	6.420	4.829	2,912,669
2023-04-14	6.160	6.340	6.150	6.280	4.724	4,708,852
2023-04-13	6.320	6.370	6.140	6.160	4.633	4,781,987
2023-04-12	6.360	6.420	6.330	6.330	4.761	3,462,944
2023-04-11	6.390	6.415	6.310	6.350	4.776	2,713,501
2023-04-06	6.340	6.540	6.340	6.380	4.799	2,354,611
2023-04-05	6.330	6.460	6.310	6.320	4.754	2,244,881
2023-04-04	6.300	6.360	6.250	6.330	4.761	3,225,151
2023-04-03	6.290	6.455	6.290	6.330	4.761	2,474,050

← NewerPage 15 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.