Atlas Arteria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	7.616	7.663	7.593	7.644	5.396	1,999,540
2022-07-11	7.550	7.644	7.550	7.579	5.350	2,015,717
2022-07-08	7.550	7.625	7.532	7.616	5.376	1,934,051
2022-07-07	7.644	7.644	7.513	7.560	5.336	1,988,161
2022-07-06	7.522	7.635	7.522	7.588	5.356	943,912
2022-07-05	7.616	7.625	7.560	7.597	5.363	1,727,405
2022-07-04	7.541	7.625	7.532	7.532	5.317	2,082,910
2022-07-01	7.616	7.635	7.466	7.569	5.343	1,904,029
2022-06-30	7.616	7.616	7.513	7.532	5.317	3,206,392
2022-06-29	7.420	7.644	7.420	7.597	5.363	2,008,214
2022-06-28	7.485	7.597	7.485	7.579	5.350	1,534,143
2022-06-27	7.588	7.625	7.541	7.560	5.336	1,871,220
2022-06-24	7.504	7.541	7.406	7.513	5.303	2,385,821
2022-06-23	7.550	7.550	7.401	7.438	5.251	2,702,630
2022-06-22	7.504	7.541	7.457	7.485	5.284	3,466,899
2022-06-21	7.588	7.597	7.466	7.504	5.297	2,533,211
2022-06-20	7.522	7.635	7.480	7.588	5.356	2,911,715
2022-06-17	7.382	7.504	7.251	7.504	5.297	8,050,272
2022-06-16	7.476	7.494	7.420	7.476	5.277	5,464,339
2022-06-15	7.476	7.541	7.345	7.457	5.264	4,365,812
2022-06-14	7.317	7.621	7.308	7.616	5.376	6,815,262
2022-06-10	7.569	7.691	7.550	7.616	5.376	4,471,289
2022-06-09	7.569	7.616	7.522	7.616	5.376	7,183,125
2022-06-08	7.756	7.803	7.579	7.709	5.442	14,589,935
2022-06-07	6.709	6.714	6.607	6.635	4.683	1,868,315
2022-06-06	6.728	6.747	6.681	6.681	4.716	1,035,394
2022-06-03	6.812	6.812	6.691	6.738	4.756	1,492,829
2022-06-02	6.709	6.728	6.625	6.663	4.703	1,571,797
2022-06-01	6.738	6.850	6.719	6.747	4.763	2,418,047
2022-05-31	6.635	6.766	6.616	6.719	4.743	3,313,569
2022-05-30	6.691	6.709	6.621	6.709	4.736	1,391,284
2022-05-27	6.616	6.644	6.555	6.635	4.683	6,673,362
2022-05-26	6.551	6.593	6.504	6.579	4.644	3,407,582
2022-05-25	6.625	6.625	6.485	6.569	4.637	1,631,712
2022-05-24	6.495	6.523	6.443	6.504	4.591	2,039,641
2022-05-23	6.588	6.616	6.513	6.569	4.637	1,065,762
2022-05-20	6.485	6.597	6.485	6.569	4.637	2,285,334
2022-05-19	6.467	6.495	6.429	6.485	4.578	1,410,639
2022-05-18	6.476	6.541	6.438	6.541	4.617	2,333,144
2022-05-17	6.495	6.523	6.457	6.495	4.584	4,343,447
2022-05-16	6.541	6.541	6.429	6.457	4.558	3,304,590
2022-05-13	6.410	6.429	6.242	6.401	4.518	3,758,717
2022-05-12	6.392	6.420	6.336	6.373	4.499	3,947,986
2022-05-11	6.345	6.448	6.298	6.429	4.538	5,274,945
2022-05-10	6.308	6.392	6.289	6.345	4.479	2,696,619
2022-05-09	6.326	6.429	6.317	6.382	4.505	3,742,740
2022-05-06	6.457	6.532	6.401	6.401	4.518	1,710,013
2022-05-05	6.541	6.569	6.485	6.560	4.631	1,626,639
2022-05-04	6.457	6.523	6.410	6.513	4.598	1,601,750
2022-05-03	6.448	6.481	6.420	6.420	4.532	1,376,411
2022-05-02	6.420	6.467	6.364	6.467	4.565	2,216,892
2022-04-29	6.541	6.555	6.495	6.504	4.591	4,554,587
2022-04-28	6.495	6.541	6.438	6.541	4.617	2,755,126
2022-04-27	6.373	6.438	6.317	6.438	4.545	6,958,576
2022-04-26	6.326	6.467	6.252	6.401	4.518	5,370,484
2022-04-22	6.317	6.410	6.256	6.392	4.512	2,653,279
2022-04-21	6.373	6.392	6.317	6.354	4.486	3,864,237
2022-04-20	6.354	6.429	6.280	6.336	4.472	2,753,947
2022-04-19	6.242	6.401	6.242	6.354	4.486	4,225,041
2022-04-14	6.111	6.233	6.111	6.205	4.380	2,798,554

← NewerPage 19 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.