Atlas Arteria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.040	5.090	5.030	5.090	4.861	1,499,870
2026-07-24	5.050	5.080	5.030	5.040	4.814	1,846,100
2026-07-23	5.030	5.090	5.030	5.060	4.833	1,400,506
2026-07-22	5.100	5.110	5.070	5.090	4.861	2,255,103
2026-07-21	5.100	5.120	5.050	5.100	4.871	1,936,067
2026-07-20	5.100	5.110	5.090	5.090	4.861	1,376,639
2026-07-17	5.060	5.110	5.050	5.090	4.861	1,341,527
2026-07-16	5.080	5.115	5.065	5.070	4.842	2,028,760
2026-07-15	5.020	5.070	5.020	5.070	4.842	4,344,371
2026-07-14	5.000	5.050	5.000	5.020	4.794	2,813,277
2026-07-13	5.040	5.060	5.000	5.040	4.814	11,949,678
2026-07-10	5.000	5.050	4.930	5.030	4.804	33,750,180
2026-07-09	5.010	5.010	4.900	4.950	4.728	5,266,136
2026-07-08	5.040	5.075	5.000	5.030	4.804	2,252,510
2026-07-07	5.100	5.110	5.080	5.100	4.871	11,695,253
2026-07-06	5.100	5.110	5.090	5.100	4.871	18,286,998
2026-07-03	5.100	5.110	5.090	5.100	4.871	40,365,754
2026-07-02	5.100	5.110	5.090	5.100	4.871	36,859,348
2026-07-01	5.100	5.110	5.090	5.100	4.871	32,012,211
2026-06-30	5.090	5.110	5.080	5.100	4.871	11,752,311
2026-06-29	5.080	5.110	5.080	5.090	4.861	48,175,109
2026-06-26	5.100	5.100	5.080	5.080	4.852	20,230,814
2026-06-25	5.090	5.100	5.090	5.090	4.861	9,245,974
2026-06-24	5.100	5.120	5.090	5.100	4.871	3,675,018
2026-06-23	5.100	5.110	5.080	5.100	4.871	60,942,961
2026-06-22	5.100	5.110	5.100	5.100	4.871	59,167,598
2026-06-19	5.100	5.110	5.100	5.100	4.871	22,829,619
2026-06-18	5.100	5.110	5.100	5.100	4.871	4,332,474
2026-06-17	5.100	5.110	5.100	5.100	4.871	7,798,703
2026-06-16	5.100	5.110	5.100	5.110	4.880	3,238,922
2026-06-15	5.100	5.110	5.100	5.110	4.880	54,623,711
2026-06-12	5.080	5.090	5.070	5.080	4.852	3,061,797
2026-06-11	5.060	5.080	5.060	5.070	4.842	2,003,354
2026-06-10	5.070	5.080	5.060	5.080	4.852	7,631,106
2026-06-09	5.070	5.080	5.050	5.080	4.852	3,208,955
2026-06-05	5.060	5.080	5.050	5.070	4.842	3,976,156
2026-06-04	5.040	5.070	5.040	5.070	4.842	2,583,157
2026-06-03	5.040	5.060	5.040	5.060	4.833	5,461,442
2026-06-02	5.030	5.070	5.010	5.060	4.833	6,045,733
2026-06-01	4.960	5.060	4.960	5.040	4.814	3,190,739
2026-05-29	4.920	4.960	4.910	4.930	4.708	6,657,796
2026-05-28	4.900	4.920	4.880	4.910	4.689	2,257,475
2026-05-27	4.880	4.920	4.860	4.920	4.699	1,219,234
2026-05-26	4.860	4.880	4.840	4.880	4.661	2,392,582
2026-05-25	4.850	4.860	4.820	4.840	4.623	1,227,173
2026-05-22	4.840	4.860	4.815	4.860	4.642	7,618,703
2026-05-21	4.850	4.850	4.800	4.820	4.603	1,113,300
2026-05-20	4.860	4.860	4.750	4.810	4.594	3,770,429
2026-05-19	4.820	4.870	4.790	4.870	4.651	1,983,221
2026-05-18	4.810	4.820	4.765	4.820	4.603	2,238,569
2026-05-15	4.790	4.800	4.775	4.800	4.584	2,154,112
2026-05-14	4.780	4.790	4.750	4.770	4.556	5,094,661
2026-05-13	4.790	4.790	4.760	4.770	4.556	2,043,492
2026-05-12	4.770	4.780	4.770	4.780	4.565	2,262,691
2026-05-11	4.790	4.790	4.770	4.790	4.575	1,519,792
2026-05-08	4.780	4.820	4.780	4.780	4.565	1,652,018
2026-05-07	4.780	4.810	4.780	4.800	4.584	3,471,500
2026-05-06	4.820	4.830	4.795	4.820	4.603	3,457,553
2026-05-05	4.760	4.800	4.750	4.790	4.575	2,495,368
2026-05-04	4.780	4.800	4.760	4.770	4.556	5,441,613

← NewerPage 2 of 22 · 1,265 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.