Atlas Arteria historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.850	4.850	4.700	4.710	4.299	1,700,626
2026-02-03	4.810	4.855	4.800	4.810	4.391	1,348,263
2026-02-02	4.850	4.910	4.760	4.830	4.409	4,582,414
2026-01-30	4.910	4.970	4.870	4.970	4.537	2,504,959
2026-01-29	4.930	4.960	4.880	4.910	4.482	1,531,660
2026-01-28	4.910	4.940	4.860	4.870	4.445	1,878,492
2026-01-27	4.880	4.910	4.840	4.890	4.464	1,321,984
2026-01-23	4.820	4.870	4.810	4.830	4.409	864,297
2026-01-22	4.850	4.900	4.850	4.860	4.436	1,161,225
2026-01-21	4.890	4.890	4.820	4.820	4.400	889,235
2026-01-20	4.890	4.900	4.830	4.890	4.464	1,027,004
2026-01-19	4.850	4.910	4.850	4.890	4.464	648,432
2026-01-16	4.830	4.890	4.810	4.890	4.464	1,102,656
2026-01-15	4.850	4.880	4.810	4.860	4.436	1,081,363
2026-01-14	4.910	4.920	4.860	4.860	4.436	1,809,162
2026-01-13	4.850	4.890	4.850	4.870	4.445	950,639
2026-01-12	4.900	4.900	4.830	4.840	4.418	966,261
2026-01-09	4.930	4.930	4.850	4.860	4.436	1,214,788
2026-01-08	4.890	4.940	4.860	4.900	4.473	1,348,346
2026-01-07	4.850	4.865	4.810	4.860	4.436	892,622
2026-01-06	4.810	4.830	4.760	4.790	4.372	1,351,388
2026-01-05	4.850	4.870	4.820	4.830	4.409	864,122
2026-01-02	4.920	4.920	4.850	4.870	4.445	1,010,135
2025-12-31	4.900	4.900	4.800	4.880	4.454	2,052,889
2025-12-30	4.900	4.940	4.860	4.870	4.445	1,261,776
2025-12-29	4.950	4.980	4.830	4.850	4.427	1,541,731
2025-12-24	4.940	4.960	4.905	4.960	4.528	808,189
2025-12-23	4.890	4.935	4.880	4.910	4.482	1,696,525
2025-12-22	4.870	4.880	4.820	4.880	4.454	1,209,469
2025-12-19	4.910	4.910	4.820	4.820	4.400	8,851,196
2025-12-18	4.870	4.920	4.830	4.850	4.427	1,713,231
2025-12-17	4.820	4.900	4.800	4.870	4.445	3,266,567
2025-12-16	4.800	4.820	4.770	4.820	4.400	1,397,982
2025-12-15	4.850	4.860	4.770	4.790	4.372	1,148,480
2025-12-12	4.840	4.840	4.770	4.820	4.400	1,381,832
2025-12-11	4.860	4.860	4.760	4.780	4.363	1,450,644
2025-12-10	4.950	4.950	4.810	4.810	4.391	1,248,393
2025-12-09	4.860	4.890	4.840	4.840	4.418	1,338,120
2025-12-08	4.870	4.960	4.865	4.880	4.454	1,250,332
2025-12-05	4.930	4.935	4.870	4.870	4.445	1,633,369
2025-12-04	4.940	4.970	4.910	4.940	4.509	1,647,831
2025-12-03	4.900	4.980	4.890	4.950	4.518	1,863,538
2025-12-02	4.900	4.930	4.890	4.930	4.500	1,994,437
2025-12-01	4.970	4.985	4.900	4.910	4.482	1,837,010
2025-11-28	5.060	5.075	4.980	4.980	4.546	1,318,290
2025-11-27	5.050	5.120	5.030	5.030	4.591	2,187,678
2025-11-26	5.040	5.080	5.010	5.040	4.601	1,859,831
2025-11-25	5.050	5.080	5.020	5.050	4.610	763,156
2025-11-24	5.000	5.080	4.980	5.050	4.610	2,364,020
2025-11-21	5.010	5.020	4.955	4.980	4.546	1,268,633
2025-11-20	4.980	5.060	4.980	5.010	4.573	1,030,747
2025-11-19	5.070	5.070	4.990	5.000	4.564	1,225,259
2025-11-18	5.060	5.075	4.990	4.990	4.555	2,449,967
2025-11-17	5.020	5.040	4.970	4.980	4.546	1,767,464
2025-11-14	5.100	5.100	4.975	5.000	4.564	1,478,025
2025-11-13	5.110	5.160	4.970	5.020	4.582	1,911,703
2025-11-12	5.040	5.105	5.030	5.100	4.655	1,743,057
2025-11-11	4.960	5.050	4.960	5.020	4.582	1,534,070
2025-11-10	4.900	4.930	4.870	4.930	4.500	1,503,313
2025-11-07	4.870	4.920	4.860	4.880	4.454	980,656

← NewerPage 4 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.