Atlas Arteria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.790	4.800	4.760	4.800	4.584	4,143,919
2026-04-30	4.800	4.830	4.770	4.800	4.584	11,820,440
2026-04-29	4.870	4.880	4.780	4.820	4.603	5,203,202
2026-04-28	4.850	4.890	4.830	4.890	4.670	10,335,310
2026-04-27	4.860	5.000	4.850	4.910	4.689	10,414,010
2026-04-24	4.310	4.335	4.270	4.330	4.135	1,709,609
2026-04-23	4.240	4.290	4.225	4.280	4.088	2,290,408
2026-04-22	4.280	4.280	4.210	4.250	4.059	1,779,249
2026-04-21	4.280	4.280	4.200	4.240	4.049	1,621,338
2026-04-20	4.320	4.330	4.225	4.280	4.088	1,604,665
2026-04-17	4.250	4.300	4.230	4.270	4.078	1,149,454
2026-04-16	4.320	4.330	4.250	4.270	4.078	1,138,041
2026-04-15	4.300	4.330	4.260	4.270	4.078	1,154,718
2026-04-14	4.350	4.350	4.270	4.290	4.097	2,798,744
2026-04-13	4.330	4.350	4.280	4.320	4.126	1,806,861
2026-04-10	4.270	4.335	4.270	4.330	4.135	2,685,315
2026-04-09	4.260	4.340	4.250	4.300	4.107	2,660,785
2026-04-08	4.290	4.370	4.260	4.280	4.088	1,823,372
2026-04-07	4.280	4.280	4.210	4.240	4.049	3,969,764
2026-04-02	4.220	4.290	4.220	4.240	4.049	2,147,480
2026-04-01	4.270	4.310	4.250	4.270	4.078	2,631,212
2026-03-31	4.300	4.350	4.275	4.280	4.088	7,735,752
2026-03-30	4.360	4.370	4.280	4.370	4.174	2,202,584
2026-03-27	4.500	4.500	4.340	4.390	4.193	2,548,095
2026-03-26	4.360	4.390	4.300	4.370	4.174	2,189,566
2026-03-25	4.290	4.400	4.290	4.320	4.126	2,638,869
2026-03-24	4.600	4.640	4.510	4.520	4.126	2,834,368
2026-03-23	4.540	4.550	4.460	4.480	4.089	3,136,601
2026-03-20	4.570	4.600	4.520	4.540	4.144	9,775,607
2026-03-19	4.680	4.680	4.545	4.570	4.172	2,766,870
2026-03-18	4.640	4.700	4.610	4.660	4.254	2,086,545
2026-03-17	4.530	4.630	4.530	4.610	4.208	2,014,777
2026-03-16	4.540	4.580	4.510	4.560	4.162	1,682,764
2026-03-13	4.470	4.540	4.470	4.510	4.117	1,300,715
2026-03-12	4.550	4.610	4.480	4.510	4.117	2,517,163
2026-03-11	4.680	4.740	4.560	4.570	4.172	2,569,406
2026-03-10	4.920	4.920	4.630	4.650	4.245	2,952,181
2026-03-09	4.660	4.700	4.620	4.680	4.272	2,596,353
2026-03-06	4.650	4.750	4.630	4.720	4.308	2,199,193
2026-03-05	4.730	4.790	4.690	4.720	4.308	2,572,676
2026-03-04	4.730	4.780	4.690	4.720	4.308	2,115,993
2026-03-03	4.780	4.800	4.750	4.760	4.345	1,450,200
2026-03-02	4.770	4.860	4.750	4.790	4.372	2,670,425
2026-02-27	4.890	4.910	4.800	4.800	4.381	3,699,521
2026-02-26	4.940	5.020	4.890	4.920	4.491	2,228,265
2026-02-25	4.790	4.840	4.750	4.840	4.418	2,601,427
2026-02-24	4.730	4.815	4.725	4.750	4.336	2,706,484
2026-02-23	4.780	4.780	4.700	4.710	4.299	1,288,560
2026-02-20	4.680	4.790	4.680	4.780	4.363	1,582,757
2026-02-19	4.700	4.740	4.660	4.700	4.290	1,745,514
2026-02-18	4.610	4.685	4.595	4.680	4.272	1,984,983
2026-02-17	4.600	4.630	4.520	4.610	4.208	1,712,967
2026-02-16	4.600	4.615	4.540	4.590	4.190	2,962,931
2026-02-13	4.680	4.680	4.600	4.600	4.199	1,310,172
2026-02-12	4.880	4.880	4.640	4.640	4.235	1,561,579
2026-02-11	4.630	4.700	4.580	4.700	4.290	1,295,064
2026-02-10	4.680	4.720	4.640	4.700	4.290	1,109,458
2026-02-09	4.620	4.720	4.570	4.720	4.308	1,925,600
2026-02-06	4.750	4.770	4.350	4.580	4.181	8,792,096
2026-02-05	4.750	4.785	4.710	4.750	4.336	1,404,964

← NewerPage 3 of 5 · 254 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.