Atlas Arteria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	6.121	6.139	6.055	6.111	4.314	2,753,800
2022-04-12	6.130	6.196	6.065	6.121	4.321	1,728,490
2022-04-11	6.102	6.177	6.065	6.130	4.327	3,584,906
2022-04-08	6.074	6.242	5.971	6.046	4.268	2,070,430
2022-04-07	6.027	6.055	6.009	6.027	4.255	5,759,215
2022-04-06	6.074	6.074	5.920	6.027	4.255	2,944,816
2022-04-05	6.121	6.167	6.060	6.093	4.301	2,796,413
2022-04-04	6.093	6.149	6.083	6.121	4.321	1,181,318
2022-04-01	6.065	6.102	6.037	6.074	4.288	2,822,984
2022-03-31	6.065	6.214	5.981	6.121	4.321	8,463,778
2022-03-30	5.990	6.093	5.925	6.093	4.301	9,654,421
2022-03-29	6.139	6.144	5.943	5.990	4.228	3,858,460
2022-03-28	6.224	6.270	6.055	6.093	4.301	2,911,879
2022-03-25	6.121	6.224	6.111	6.224	4.393	2,768,754
2022-03-24	6.298	6.336	6.252	6.280	4.433	2,093,953
2022-03-23	6.196	6.280	6.177	6.270	4.426	2,058,529
2022-03-22	6.382	6.392	6.158	6.167	4.354	1,833,625
2022-03-21	6.728	6.738	6.467	6.513	4.462	3,774,422
2022-03-18	6.467	6.766	6.438	6.766	4.635	11,211,737
2022-03-17	6.495	6.495	6.401	6.429	4.405	3,172,184
2022-03-16	6.308	6.382	6.270	6.326	4.334	2,420,932
2022-03-15	6.186	6.261	6.167	6.233	4.270	4,042,645
2022-03-14	6.111	6.214	6.102	6.139	4.206	2,530,509
2022-03-11	6.149	6.149	6.074	6.102	4.181	2,402,282
2022-03-10	6.046	6.186	6.046	6.158	4.219	2,887,764
2022-03-09	5.915	6.027	5.878	5.981	4.097	3,016,990
2022-03-08	5.868	5.925	5.822	5.868	4.021	5,338,623
2022-03-07	5.943	5.990	5.812	5.887	4.033	3,605,405
2022-03-04	5.868	6.037	5.812	6.009	4.117	6,783,143
2022-03-03	6.046	6.046	5.878	5.887	4.033	4,022,854
2022-03-02	6.046	6.097	5.953	5.999	4.110	4,413,640
2022-03-01	6.121	6.186	6.083	6.093	4.174	4,487,315
2022-02-28	6.065	6.149	6.037	6.074	4.162	4,909,994
2022-02-25	6.130	6.186	5.990	6.139	4.206	3,217,818
2022-02-24	6.167	6.233	5.990	5.999	4.110	2,363,732
2022-02-23	6.046	6.224	6.046	6.186	4.238	3,418,866
2022-02-22	6.111	6.205	6.083	6.102	4.181	3,578,337
2022-02-21	6.158	6.196	6.111	6.177	4.232	2,499,281
2022-02-18	6.149	6.289	6.149	6.214	4.258	7,521,909
2022-02-17	6.308	6.317	6.163	6.242	4.277	1,697,652
2022-02-16	6.158	6.289	6.139	6.261	4.290	3,229,410
2022-02-15	6.074	6.158	6.018	6.111	4.187	4,981,121
2022-02-14	6.177	6.233	6.074	6.139	4.206	2,996,254
2022-02-11	6.373	6.392	6.196	6.196	4.245	5,603,277
2022-02-10	6.756	6.756	6.448	6.476	4.437	3,975,671
2022-02-09	6.495	6.635	6.457	6.635	4.546	4,750,193
2022-02-08	6.280	6.495	6.280	6.457	4.424	1,821,817
2022-02-07	6.354	6.420	6.308	6.401	4.386	1,332,412
2022-02-04	6.317	6.410	6.280	6.401	4.386	2,216,774
2022-02-03	6.280	6.354	6.261	6.354	4.354	1,949,030
2022-02-02	6.167	6.401	6.167	6.345	4.347	2,863,429
2022-02-01	6.121	6.252	6.065	6.196	4.245	2,410,338
2022-01-31	6.074	6.224	6.046	6.083	4.168	2,614,219
2022-01-28	6.018	6.102	5.934	6.074	4.162	7,123,516
2022-01-27	5.971	6.158	5.840	5.981	4.097	3,569,835
2022-01-25	6.055	6.093	5.864	5.943	4.072	2,581,883
2022-01-24	6.046	6.125	5.981	6.037	4.136	2,502,258
2022-01-21	6.027	6.121	6.027	6.121	4.194	2,949,678
2022-01-20	6.055	6.158	6.037	6.083	4.168	1,983,805
2022-01-19	6.196	6.252	6.149	6.167	4.226	1,593,716

← NewerPage 20 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.