Atlas Arteria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	6.440	6.580	6.440	6.520	4.752	2,667,188
2023-01-04	6.560	6.610	6.480	6.510	4.745	2,595,830
2023-01-03	6.630	6.630	6.450	6.490	4.730	2,766,828
2022-12-30	6.560	6.630	6.530	6.610	4.818	3,730,371
2022-12-29	6.530	6.570	6.490	6.530	4.760	3,794,455
2022-12-28	6.600	6.800	6.490	6.490	4.730	2,403,584
2022-12-23	6.810	6.880	6.740	6.750	4.920	1,939,275
2022-12-22	6.860	6.895	6.805	6.850	4.993	2,136,161
2022-12-21	6.800	6.890	6.800	6.800	4.956	2,814,500
2022-12-20	7.000	7.000	6.810	6.810	4.964	2,383,805
2022-12-19	6.890	6.950	6.850	6.870	5.007	1,276,868
2022-12-16	6.880	6.950	6.850	6.860	5.000	8,509,941
2022-12-15	6.980	6.995	6.890	6.920	5.044	4,101,567
2022-12-14	6.950	6.990	6.905	6.920	5.044	4,564,058
2022-12-13	6.950	7.000	6.880	6.910	5.037	3,821,781
2022-12-12	6.910	6.920	6.830	6.830	4.978	3,113,233
2022-12-09	6.860	6.860	6.760	6.830	4.978	4,456,148
2022-12-08	6.850	6.890	6.740	6.850	4.993	3,428,968
2022-12-07	6.810	6.940	6.810	6.890	5.022	4,266,715
2022-12-06	6.840	6.970	6.810	6.910	5.037	4,677,526
2022-12-05	6.830	6.870	6.780	6.820	4.971	3,671,337
2022-12-02	7.010	7.015	6.890	6.950	5.066	3,671,876
2022-12-01	7.340	7.340	6.880	7.000	5.102	4,264,997
2022-11-30	7.050	7.130	6.880	7.030	5.124	9,237,890
2022-11-29	7.120	7.120	6.990	7.050	5.139	3,745,760
2022-11-28	6.900	7.120	6.890	7.120	5.190	4,202,185
2022-11-25	7.040	7.040	6.960	7.030	5.124	1,011,390
2022-11-24	7.040	7.050	6.950	7.000	5.102	2,440,240
2022-11-23	6.870	6.970	6.840	6.970	5.080	3,145,481
2022-11-22	6.950	7.010	6.790	6.790	4.949	2,958,577
2022-11-21	6.800	6.900	6.710	6.900	5.029	2,013,278
2022-11-18	6.670	6.670	6.590	6.650	4.847	3,216,352
2022-11-17	6.590	6.670	6.550	6.620	4.825	2,671,674
2022-11-16	6.520	6.570	6.460	6.550	4.774	4,029,910
2022-11-15	6.500	6.560	6.470	6.560	4.782	3,112,297
2022-11-14	6.550	6.570	6.450	6.500	4.738	3,013,479
2022-11-11	6.840	6.840	6.580	6.600	4.811	3,198,782
2022-11-10	6.520	6.540	6.405	6.510	4.745	2,452,214
2022-11-09	6.650	6.650	6.490	6.500	4.738	2,149,617
2022-11-08	6.550	6.560	6.460	6.540	4.767	2,039,114
2022-11-07	6.450	6.580	6.450	6.510	4.745	3,181,945
2022-11-04	6.550	6.590	6.490	6.490	4.730	3,097,833
2022-11-03	6.590	6.600	6.480	6.550	4.774	1,456,828
2022-11-02	6.630	6.660	6.590	6.620	4.825	6,506,060
2022-11-01	6.510	6.670	6.510	6.650	4.847	3,889,445
2022-10-31	6.700	6.710	6.570	6.590	4.803	6,408,924
2022-10-28	6.480	6.630	6.470	6.600	4.811	1,563,338
2022-10-27	6.560	6.660	6.560	6.620	4.825	5,545,274
2022-10-26	6.510	6.550	6.490	6.540	4.767	2,423,464
2022-10-25	6.560	6.560	6.460	6.500	4.738	2,000,617
2022-10-24	6.560	6.560	6.435	6.440	4.694	2,545,619
2022-10-21	6.430	6.500	6.400	6.410	4.672	1,946,879
2022-10-20	6.550	6.560	6.460	6.520	4.752	8,906,054
2022-10-19	6.450	6.700	6.425	6.670	4.862	6,497,004
2022-10-18	6.350	6.410	6.310	6.410	4.672	3,393,222
2022-10-17	6.280	6.370	6.240	6.360	4.636	4,992,559
2022-10-14	6.310	6.330	6.260	6.280	4.577	3,408,209
2022-10-13	6.280	6.340	6.230	6.290	4.585	3,903,973
2022-10-12	6.220	6.360	6.210	6.320	4.607	11,450,200
2022-10-11	6.170	6.240	6.165	6.210	4.526	3,721,967

← NewerPage 17 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.