Atlas Arteria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	6.200	6.230	6.140	6.160	4.490	5,560,184
2022-10-07	6.290	6.310	6.220	6.240	4.548	5,245,311
2022-10-06	6.260	6.310	6.230	6.310	4.599	8,721,208
2022-10-05	6.290	6.320	6.260	6.260	4.563	6,980,329
2022-10-04	6.300	6.300	6.240	6.300	4.592	9,224,155
2022-10-03	6.220	6.280	6.200	6.220	4.534	7,256,098
2022-09-30	6.250	6.260	6.220	6.230	4.541	18,993,490
2022-09-29	6.280	6.300	6.260	6.290	4.585	7,888,406
2022-09-28	6.250	6.275	6.225	6.230	4.541	8,008,789
2022-09-27	6.300	6.320	6.240	6.260	4.563	9,033,590
2022-09-26	6.250	6.320	6.230	6.300	4.592	7,290,169
2022-09-23	6.320	6.370	6.240	6.250	4.556	11,624,050
2022-09-21	6.450	6.530	6.340	6.340	4.475	7,535,403
2022-09-20	6.600	6.690	6.570	6.690	4.722	7,242,055
2022-09-19	6.570	6.570	6.480	6.540	4.617	15,033,360
2022-09-16	6.490	6.750	6.380	6.590	4.652	52,248,820
2022-09-12	7.476	7.476	7.289	7.298	5.152	3,093,881
2022-09-09	7.429	7.494	7.420	7.457	5.264	3,517,552
2022-09-08	7.429	7.485	7.401	7.485	5.284	4,073,887
2022-09-07	7.420	7.438	7.392	7.438	5.251	4,646,933
2022-09-06	7.448	7.476	7.420	7.438	5.251	2,887,362
2022-09-05	7.401	7.457	7.401	7.448	5.257	2,594,938
2022-09-02	7.410	7.457	7.401	7.429	5.244	2,017,872
2022-09-01	7.373	7.438	7.345	7.438	5.251	3,238,870
2022-08-31	7.429	7.522	7.420	7.476	5.277	4,357,946
2022-08-30	7.429	7.448	7.392	7.448	5.257	1,947,884
2022-08-29	7.354	7.452	7.354	7.410	5.231	2,538,049
2022-08-26	7.466	7.513	7.392	7.401	5.224	1,417,282
2022-08-25	7.476	7.476	7.392	7.429	5.244	1,290,695
2022-08-24	7.466	7.476	7.392	7.401	5.224	1,969,295
2022-08-23	7.438	7.466	7.382	7.429	5.244	1,475,118
2022-08-22	7.466	7.485	7.382	7.476	5.277	1,190,558
2022-08-19	7.485	7.522	7.466	7.504	5.297	738,451
2022-08-18	7.532	7.560	7.476	7.485	5.284	2,099,522
2022-08-17	7.569	7.569	7.466	7.513	5.303	866,922
2022-08-16	7.457	7.499	7.420	7.494	5.290	2,463,465
2022-08-15	7.466	7.480	7.392	7.420	5.237	994,549
2022-08-12	7.466	7.504	7.420	7.429	5.244	1,282,855
2022-08-11	7.550	7.569	7.462	7.476	5.277	1,508,640
2022-08-10	7.476	7.504	7.438	7.466	5.270	2,847,675
2022-08-09	7.569	7.579	7.476	7.485	5.284	1,880,023
2022-08-08	7.466	7.569	7.429	7.522	5.310	1,886,841
2022-08-05	7.494	7.550	7.476	7.513	5.303	1,562,088
2022-08-04	7.569	7.653	7.452	7.494	5.290	5,831,540
2022-08-03	7.279	7.289	7.177	7.242	5.112	4,162,065
2022-08-02	7.242	7.364	7.177	7.261	5.125	3,339,078
2022-08-01	7.261	7.438	7.205	7.251	5.119	5,373,285
2022-07-29	7.195	7.303	7.121	7.242	5.112	11,872,654
2022-07-28	7.074	7.205	6.943	7.139	5.040	8,514,797
2022-07-27	7.569	7.621	7.522	7.607	5.369	1,848,500
2022-07-26	7.653	7.653	7.569	7.569	5.343	4,357,386
2022-07-25	7.607	7.663	7.541	7.663	5.409	2,825,128
2022-07-22	7.653	7.653	7.579	7.635	5.389	2,474,502
2022-07-21	7.579	7.644	7.494	7.635	5.389	2,299,471
2022-07-20	7.663	7.691	7.560	7.663	5.409	2,204,056
2022-07-19	7.588	7.691	7.550	7.579	5.350	2,333,863
2022-07-18	7.569	7.653	7.550	7.653	5.402	1,646,665
2022-07-15	7.513	7.583	7.476	7.522	5.310	2,894,661
2022-07-14	7.569	7.663	7.494	7.635	5.389	2,139,065
2022-07-13	7.616	7.672	7.550	7.597	5.363	2,009,918

← NewerPage 18 of 22 · 1,266 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.