Atlas Arteria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.340	6.470	6.290	6.290	4.731	6,897,271
2023-03-30	6.290	6.440	6.230	6.400	4.814	4,264,970
2023-03-29	6.260	6.350	6.210	6.290	4.731	4,129,766
2023-03-28	6.400	6.400	6.190	6.300	4.739	4,154,315
2023-03-27	6.490	6.530	6.440	6.460	4.709	3,711,337
2023-03-24	6.450	6.525	6.360	6.500	4.738	2,600,639
2023-03-23	6.370	6.540	6.340	6.480	4.723	5,344,212
2023-03-22	6.640	6.650	6.400	6.430	4.687	5,003,056
2023-03-21	6.710	6.710	6.620	6.620	4.825	3,358,824
2023-03-20	6.700	6.730	6.620	6.680	4.869	3,831,529
2023-03-17	6.780	6.820	6.660	6.750	4.920	5,595,741
2023-03-16	6.760	6.870	6.740	6.810	4.964	4,988,026
2023-03-15	6.840	6.860	6.750	6.840	4.986	7,565,344
2023-03-14	6.700	6.900	6.700	6.760	4.927	4,965,498
2023-03-13	6.750	6.875	6.710	6.790	4.949	5,007,646
2023-03-10	6.670	6.865	6.670	6.780	4.942	8,115,057
2023-03-09	6.740	6.740	6.670	6.700	4.884	3,064,749
2023-03-08	6.680	6.760	6.630	6.650	4.847	2,415,204
2023-03-07	6.620	6.745	6.620	6.710	4.891	2,994,317
2023-03-06	6.770	6.780	6.600	6.600	4.811	2,303,941
2023-03-03	6.650	6.680	6.610	6.660	4.854	2,067,932
2023-03-02	6.680	6.695	6.595	6.640	4.840	2,992,397
2023-03-01	6.770	6.810	6.610	6.690	4.876	3,032,801
2023-02-28	6.780	6.840	6.700	6.840	4.986	3,676,192
2023-02-27	6.580	6.770	6.530	6.770	4.935	2,984,834
2023-02-24	6.830	6.840	6.710	6.740	4.913	2,286,270
2023-02-23	6.630	6.740	6.630	6.740	4.913	2,908,326
2023-02-22	6.510	6.670	6.510	6.620	4.825	2,838,995
2023-02-21	6.700	6.750	6.630	6.670	4.862	2,125,593
2023-02-20	6.710	6.780	6.690	6.700	4.884	1,831,127
2023-02-17	6.700	6.800	6.700	6.750	4.920	1,880,453
2023-02-16	6.710	6.810	6.680	6.770	4.935	3,404,529
2023-02-15	6.930	6.990	6.700	6.730	4.905	1,398,641
2023-02-14	6.850	6.850	6.670	6.720	4.898	1,759,663
2023-02-13	6.700	6.790	6.680	6.750	4.920	1,935,982
2023-02-10	6.740	6.790	6.710	6.740	4.913	1,320,162
2023-02-09	6.870	6.900	6.800	6.800	4.956	1,573,704
2023-02-08	6.880	6.910	6.830	6.870	5.007	1,534,795
2023-02-07	6.920	7.010	6.870	6.880	5.015	2,195,792
2023-02-06	7.010	7.050	6.950	6.960	5.073	1,349,882
2023-02-03	7.130	7.130	7.025	7.100	5.175	1,748,086
2023-02-02	7.260	7.260	6.970	7.040	5.131	2,050,000
2023-02-01	6.900	7.030	6.880	7.000	5.102	2,700,196
2023-01-31	6.840	6.860	6.780	6.860	5.000	6,629,221
2023-01-30	6.840	6.850	6.760	6.810	4.964	2,226,771
2023-01-27	6.770	6.805	6.700	6.770	4.935	1,980,863
2023-01-25	6.830	6.830	6.700	6.770	4.935	2,922,010
2023-01-24	6.780	6.810	6.740	6.780	4.942	2,457,575
2023-01-23	6.830	6.830	6.725	6.820	4.971	3,330,111
2023-01-20	6.830	6.830	6.755	6.780	4.942	2,167,206
2023-01-19	6.820	6.840	6.775	6.780	4.942	3,473,891
2023-01-18	6.920	6.940	6.750	6.770	4.935	2,167,310
2023-01-17	7.000	7.000	6.860	6.910	5.037	1,160,421
2023-01-16	6.890	6.945	6.810	6.920	5.044	2,855,180
2023-01-13	6.750	6.800	6.740	6.780	4.942	4,171,367
2023-01-12	6.670	6.750	6.650	6.730	4.905	3,053,969
2023-01-11	6.650	6.670	6.570	6.650	4.847	1,113,467
2023-01-10	6.640	6.650	6.540	6.620	4.825	1,290,070
2023-01-09	6.670	6.670	6.580	6.660	4.854	1,279,811
2023-01-06	6.520	6.590	6.500	6.550	4.774	1,172,927

← NewerPage 16 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.