Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4.930 | 4.935 | 4.870 | 4.870 | 4.445 | 1,479,647 |
| 2025-11-05 | 4.850 | 4.910 | 4.840 | 4.860 | 4.436 | 1,237,451 |
| 2025-11-04 | 4.840 | 4.870 | 4.820 | 4.830 | 4.409 | 1,412,655 |
| 2025-11-03 | 4.920 | 4.940 | 4.790 | 4.790 | 4.372 | 2,269,119 |
| 2025-10-31 | 4.830 | 4.900 | 4.830 | 4.860 | 4.436 | 1,627,111 |
| 2025-10-30 | 4.850 | 4.940 | 4.800 | 4.810 | 4.391 | 1,617,805 |
| 2025-10-29 | 4.870 | 4.930 | 4.870 | 4.890 | 4.464 | 1,693,093 |
| 2025-10-28 | 4.950 | 4.955 | 4.870 | 4.870 | 4.445 | 1,662,569 |
| 2025-10-27 | 5.060 | 5.070 | 4.910 | 4.940 | 4.509 | 1,635,262 |
| 2025-10-24 | 5.020 | 5.070 | 5.000 | 5.020 | 4.582 | 3,113,742 |
| 2025-10-23 | 4.950 | 5.020 | 4.935 | 5.020 | 4.582 | 1,897,470 |
| 2025-10-22 | 4.990 | 4.990 | 4.900 | 4.920 | 4.491 | 2,000,422 |
| 2025-10-21 | 4.950 | 4.950 | 4.890 | 4.920 | 4.491 | 1,426,471 |
| 2025-10-20 | 4.910 | 4.930 | 4.870 | 4.880 | 4.454 | 1,308,424 |
| 2025-10-17 | 4.880 | 4.895 | 4.825 | 4.880 | 4.454 | 1,536,263 |
| 2025-10-16 | 4.910 | 4.910 | 4.850 | 4.890 | 4.464 | 1,982,094 |
| 2025-10-15 | 4.870 | 4.910 | 4.840 | 4.900 | 4.473 | 2,577,993 |
| 2025-10-14 | 4.760 | 4.845 | 4.750 | 4.800 | 4.381 | 2,036,885 |
| 2025-10-13 | 4.800 | 4.820 | 4.760 | 4.760 | 4.345 | 1,348,166 |
| 2025-10-10 | 4.780 | 4.810 | 4.770 | 4.800 | 4.381 | 1,270,413 |
| 2025-10-09 | 4.760 | 4.800 | 4.730 | 4.790 | 4.372 | 1,928,298 |
| 2025-10-08 | 4.770 | 4.810 | 4.740 | 4.750 | 4.336 | 1,242,592 |
| 2025-10-07 | 4.800 | 4.870 | 4.750 | 4.750 | 4.336 | 2,031,215 |
| 2025-10-06 | 4.920 | 4.920 | 4.800 | 4.800 | 4.381 | 1,705,644 |
| 2025-10-03 | 4.870 | 4.920 | 4.830 | 4.870 | 4.445 | 1,636,490 |
| 2025-10-02 | 4.850 | 4.910 | 4.840 | 4.870 | 4.445 | 2,243,068 |
| 2025-10-01 | 4.910 | 4.915 | 4.810 | 4.840 | 4.418 | 5,130,576 |
| 2025-09-30 | 4.850 | 4.910 | 4.810 | 4.910 | 4.482 | 8,336,897 |
| 2025-09-29 | 4.900 | 4.930 | 4.850 | 4.870 | 4.445 | 2,080,361 |
| 2025-09-26 | 4.950 | 4.980 | 4.895 | 4.920 | 4.491 | 2,690,175 |
| 2025-09-25 | 4.980 | 4.980 | 4.890 | 4.950 | 4.518 | 3,241,206 |
| 2025-09-24 | 5.070 | 5.150 | 4.950 | 4.990 | 4.555 | 2,687,985 |
| 2025-09-23 | 5.270 | 5.305 | 5.210 | 5.280 | 4.637 | 2,294,847 |
| 2025-09-22 | 5.240 | 5.300 | 5.200 | 5.210 | 4.576 | 2,085,478 |
| 2025-09-19 | 5.270 | 5.300 | 5.240 | 5.240 | 4.602 | 11,359,380 |
| 2025-09-18 | 5.290 | 5.330 | 5.270 | 5.280 | 4.637 | 2,794,738 |
| 2025-09-17 | 5.280 | 5.345 | 5.280 | 5.290 | 4.646 | 2,202,327 |
| 2025-09-16 | 5.310 | 5.400 | 5.300 | 5.300 | 4.655 | 2,082,799 |
| 2025-09-15 | 5.270 | 5.340 | 5.240 | 5.310 | 4.663 | 2,191,454 |
| 2025-09-12 | 5.270 | 5.280 | 5.230 | 5.270 | 4.628 | 1,354,522 |
| 2025-09-11 | 5.250 | 5.275 | 5.190 | 5.220 | 4.584 | 2,107,513 |
| 2025-09-10 | 5.190 | 5.230 | 5.170 | 5.220 | 4.584 | 1,743,822 |
| 2025-09-09 | 5.200 | 5.205 | 5.160 | 5.190 | 4.558 | 1,860,849 |
| 2025-09-08 | 5.270 | 5.270 | 5.200 | 5.200 | 4.567 | 1,777,333 |
| 2025-09-05 | 5.230 | 5.260 | 5.190 | 5.220 | 4.584 | 1,844,206 |
| 2025-09-04 | 5.220 | 5.235 | 5.190 | 5.200 | 4.567 | 1,660,130 |
| 2025-09-03 | 5.290 | 5.310 | 5.200 | 5.230 | 4.593 | 1,984,010 |
| 2025-09-02 | 5.320 | 5.320 | 5.240 | 5.270 | 4.628 | 1,035,237 |
| 2025-09-01 | 5.300 | 5.370 | 5.270 | 5.300 | 4.655 | 1,200,618 |
| 2025-08-29 | 5.340 | 5.340 | 5.205 | 5.330 | 4.681 | 2,241,389 |
| 2025-08-28 | 5.390 | 5.390 | 5.160 | 5.260 | 4.619 | 1,952,410 |
| 2025-08-27 | 5.360 | 5.390 | 5.330 | 5.380 | 4.725 | 2,516,928 |
| 2025-08-26 | 5.470 | 5.480 | 5.330 | 5.390 | 4.734 | 3,410,320 |
| 2025-08-25 | 5.490 | 5.540 | 5.440 | 5.460 | 4.795 | 1,214,352 |
| 2025-08-22 | 5.500 | 5.500 | 5.450 | 5.460 | 4.795 | 1,969,950 |
| 2025-08-21 | 5.380 | 5.500 | 5.350 | 5.500 | 4.830 | 2,428,416 |
| 2025-08-20 | 5.270 | 5.380 | 5.255 | 5.380 | 4.725 | 2,138,163 |
| 2025-08-19 | 5.240 | 5.250 | 5.200 | 5.230 | 4.593 | 1,482,432 |
| 2025-08-18 | 5.250 | 5.260 | 5.200 | 5.230 | 4.593 | 2,127,525 |
| 2025-08-15 | 5.300 | 5.300 | 5.230 | 5.270 | 4.628 | 1,716,940 |
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.