Atlas Arteria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	6.354	6.354	6.224	6.233	4.270	1,341,209
2022-01-17	6.280	6.350	6.280	6.308	4.322	1,804,244
2022-01-14	6.317	6.387	6.298	6.364	4.360	1,147,258
2022-01-13	6.345	6.420	6.308	6.382	4.373	956,455
2022-01-12	6.354	6.373	6.298	6.317	4.328	2,142,902
2022-01-11	6.298	6.354	6.298	6.326	4.334	1,322,549
2022-01-10	6.317	6.359	6.280	6.345	4.347	921,051
2022-01-07	6.298	6.382	6.298	6.345	4.347	707,218
2022-01-06	6.364	6.429	6.298	6.317	4.328	1,756,824
2022-01-05	6.476	6.476	6.420	6.438	4.411	928,353
2022-01-04	6.476	6.476	6.429	6.467	4.430	1,489,010
2021-12-31	6.448	6.467	6.364	6.467	4.430	1,231,802
2021-12-30	6.438	6.448	6.392	6.438	4.411	868,748
2021-12-29	6.317	6.434	6.252	6.420	4.398	1,360,794
2021-12-24	6.317	6.317	6.205	6.205	4.251	525,384
2021-12-23	6.308	6.308	6.177	6.289	4.309	1,523,568
2021-12-22	6.214	6.214	6.093	6.139	4.206	2,047,821
2021-12-21	6.130	6.205	6.102	6.205	4.251	911,029
2021-12-20	6.130	6.149	6.074	6.149	4.213	899,242
2021-12-17	6.308	6.308	6.111	6.111	4.187	2,761,453
2021-12-16	6.233	6.317	6.214	6.298	4.315	2,441,800
2021-12-15	6.130	6.186	6.116	6.177	4.232	1,510,358
2021-12-14	6.083	6.210	6.083	6.158	4.219	1,610,349
2021-12-13	6.167	6.196	6.139	6.186	4.238	866,460
2021-12-10	6.224	6.224	6.093	6.121	4.194	2,399,667
2021-12-09	6.177	6.233	6.065	6.093	4.174	2,303,920
2021-12-08	6.242	6.298	6.158	6.261	4.290	1,810,383
2021-12-07	6.121	6.139	6.027	6.139	4.206	1,831,889
2021-12-06	6.018	6.088	6.018	6.018	4.123	1,933,665
2021-12-03	6.074	6.130	6.009	6.055	4.149	2,193,078
2021-12-02	5.999	6.111	5.971	6.018	4.123	2,782,936
2021-12-01	6.046	6.102	5.915	5.971	4.091	2,104,258
2021-11-30	6.074	6.205	6.065	6.065	4.155	4,024,898
2021-11-29	6.158	6.233	6.074	6.093	4.174	7,031,306
2021-11-26	6.373	6.373	6.186	6.252	4.283	3,486,663
2021-11-25	6.354	6.410	6.317	6.410	4.392	2,837,300
2021-11-24	6.354	6.387	6.298	6.354	4.354	3,902,187
2021-11-23	6.196	6.336	6.167	6.336	4.341	2,505,062
2021-11-22	6.214	6.270	6.093	6.214	4.258	2,498,491
2021-11-19	6.205	6.261	6.158	6.205	4.251	2,105,323
2021-11-18	6.252	6.289	6.177	6.280	4.302	6,358,752
2021-11-17	6.093	6.186	6.074	6.121	4.194	4,035,192
2021-11-16	5.943	6.065	5.915	6.065	4.155	2,005,786
2021-11-15	5.981	6.037	5.943	6.037	4.136	2,002,653
2021-11-12	5.981	6.083	5.981	6.018	4.123	1,826,173
2021-11-11	5.981	6.037	5.915	5.999	4.110	2,915,531
2021-11-10	5.850	6.018	5.840	6.009	4.117	2,915,514
2021-11-09	5.840	5.887	5.794	5.850	4.008	3,885,074
2021-11-08	5.794	5.878	5.794	5.831	3.995	2,435,125
2021-11-05	5.766	5.803	5.738	5.794	3.969	3,376,279
2021-11-04	5.822	5.831	5.728	5.747	3.937	4,313,140
2021-11-03	5.906	5.906	5.794	5.822	3.989	2,316,582
2021-11-02	5.794	5.859	5.784	5.850	4.008	1,750,932
2021-11-01	5.887	5.934	5.812	5.831	3.995	2,285,961
2021-10-29	5.925	5.953	5.794	5.794	3.969	4,048,626
2021-10-28	5.943	5.971	5.896	5.906	4.046	1,464,836
2021-10-27	5.943	6.037	5.925	5.953	4.078	2,292,005
2021-10-26	5.981	5.999	5.925	5.962	4.085	2,610,168
2021-10-25	6.037	6.046	5.971	5.999	4.110	2,104,028
2021-10-22	5.981	6.139	5.981	6.046	4.142	4,116,517

← NewerPage 21 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.