Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.320 | 5.330 | 5.270 | 5.300 | 4.655 | 1,490,535 |
| 2025-08-13 | 5.280 | 5.305 | 5.255 | 5.280 | 4.637 | 1,295,561 |
| 2025-08-12 | 5.330 | 5.330 | 5.240 | 5.240 | 4.602 | 2,054,309 |
| 2025-08-11 | 5.320 | 5.330 | 5.290 | 5.310 | 4.663 | 1,082,922 |
| 2025-08-08 | 5.310 | 5.330 | 5.280 | 5.320 | 4.672 | 981,321 |
| 2025-08-07 | 5.300 | 5.320 | 5.255 | 5.300 | 4.655 | 867,255 |
| 2025-08-06 | 5.300 | 5.330 | 5.265 | 5.280 | 4.637 | 1,448,011 |
| 2025-08-05 | 5.270 | 5.320 | 5.230 | 5.280 | 4.637 | 1,527,394 |
| 2025-08-04 | 5.170 | 5.240 | 5.170 | 5.210 | 4.576 | 756,275 |
| 2025-08-01 | 5.150 | 5.220 | 5.130 | 5.200 | 4.567 | 1,292,979 |
| 2025-07-31 | 5.200 | 5.220 | 5.160 | 5.160 | 4.532 | 2,914,292 |
| 2025-07-30 | 5.200 | 5.260 | 5.140 | 5.220 | 4.584 | 1,800,695 |
| 2025-07-29 | 5.190 | 5.190 | 5.140 | 5.190 | 4.558 | 1,193,799 |
| 2025-07-28 | 5.200 | 5.250 | 5.170 | 5.180 | 4.549 | 951,782 |
| 2025-07-25 | 5.120 | 5.200 | 5.090 | 5.170 | 4.540 | 1,288,371 |
| 2025-07-24 | 5.170 | 5.180 | 5.120 | 5.130 | 4.505 | 1,060,782 |
| 2025-07-23 | 5.140 | 5.200 | 5.135 | 5.160 | 4.532 | 1,838,977 |
| 2025-07-22 | 5.170 | 5.170 | 5.110 | 5.120 | 4.497 | 1,608,649 |
| 2025-07-21 | 5.110 | 5.160 | 5.090 | 5.160 | 4.532 | 1,300,638 |
| 2025-07-18 | 5.180 | 5.200 | 5.050 | 5.150 | 4.523 | 2,108,663 |
| 2025-07-17 | 5.060 | 5.180 | 5.000 | 5.170 | 4.540 | 2,464,380 |
| 2025-07-16 | 4.990 | 5.030 | 4.970 | 5.000 | 4.391 | 1,551,847 |
| 2025-07-15 | 5.080 | 5.080 | 4.975 | 5.030 | 4.418 | 1,468,217 |
| 2025-07-14 | 5.040 | 5.055 | 4.990 | 5.050 | 4.435 | 1,759,923 |
| 2025-07-11 | 5.100 | 5.110 | 5.030 | 5.050 | 4.435 | 736,820 |
| 2025-07-10 | 5.110 | 5.130 | 5.080 | 5.120 | 4.497 | 1,167,943 |
| 2025-07-09 | 5.060 | 5.110 | 5.050 | 5.060 | 4.444 | 1,470,861 |
| 2025-07-08 | 5.100 | 5.140 | 5.030 | 5.050 | 4.435 | 2,113,049 |
| 2025-07-07 | 5.110 | 5.140 | 5.070 | 5.140 | 4.514 | 1,792,945 |
| 2025-07-04 | 5.140 | 5.170 | 5.050 | 5.090 | 4.470 | 1,434,859 |
| 2025-07-03 | 5.140 | 5.230 | 5.100 | 5.110 | 4.488 | 1,161,199 |
| 2025-07-02 | 5.110 | 5.205 | 5.110 | 5.140 | 4.514 | 2,120,488 |
| 2025-07-01 | 5.100 | 5.140 | 5.060 | 5.080 | 4.461 | 1,741,350 |
| 2025-06-30 | 5.130 | 5.130 | 5.025 | 5.090 | 4.470 | 3,964,810 |
| 2025-06-27 | 5.080 | 5.150 | 5.070 | 5.090 | 4.470 | 2,173,708 |
| 2025-06-26 | 5.100 | 5.120 | 5.025 | 5.060 | 4.444 | 2,470,360 |
| 2025-06-25 | 5.210 | 5.250 | 5.070 | 5.130 | 4.505 | 4,453,579 |
| 2025-06-24 | 5.380 | 5.390 | 5.210 | 5.210 | 4.576 | 2,717,421 |
| 2025-06-23 | 5.350 | 5.380 | 5.325 | 5.370 | 4.716 | 2,115,565 |
| 2025-06-20 | 5.320 | 5.390 | 5.260 | 5.330 | 4.681 | 12,973,700 |
| 2025-06-19 | 5.280 | 5.360 | 5.260 | 5.320 | 4.672 | 2,250,969 |
| 2025-06-18 | 5.350 | 5.360 | 5.240 | 5.280 | 4.637 | 2,348,705 |
| 2025-06-17 | 5.390 | 5.390 | 5.300 | 5.340 | 4.690 | 1,763,798 |
| 2025-06-16 | 5.350 | 5.420 | 5.330 | 5.380 | 4.725 | 1,345,060 |
| 2025-06-13 | 5.370 | 5.380 | 5.330 | 5.350 | 4.699 | 1,694,926 |
| 2025-06-12 | 5.330 | 5.410 | 5.310 | 5.370 | 4.716 | 3,576,264 |
| 2025-06-11 | 5.290 | 5.350 | 5.280 | 5.290 | 4.646 | 1,153,259 |
| 2025-06-10 | 5.370 | 5.400 | 5.285 | 5.300 | 4.655 | 1,595,637 |
| 2025-06-06 | 5.290 | 5.350 | 5.280 | 5.320 | 4.672 | 1,322,719 |
| 2025-06-05 | 5.320 | 5.320 | 5.260 | 5.310 | 4.663 | 1,326,290 |
| 2025-06-04 | 5.380 | 5.380 | 5.250 | 5.310 | 4.663 | 4,365,683 |
| 2025-06-03 | 5.350 | 5.400 | 5.310 | 5.380 | 4.725 | 1,751,777 |
| 2025-06-02 | 5.320 | 5.330 | 5.230 | 5.290 | 4.646 | 1,517,880 |
| 2025-05-30 | 5.190 | 5.310 | 5.190 | 5.310 | 4.663 | 3,185,737 |
| 2025-05-29 | 5.250 | 5.285 | 5.220 | 5.220 | 4.584 | 1,012,502 |
| 2025-05-28 | 5.240 | 5.270 | 5.200 | 5.220 | 4.584 | 1,388,090 |
| 2025-05-27 | 5.250 | 5.250 | 5.190 | 5.250 | 4.611 | 985,437 |
| 2025-05-26 | 5.260 | 5.290 | 5.220 | 5.240 | 4.602 | 1,018,528 |
| 2025-05-23 | 5.270 | 5.310 | 5.250 | 5.260 | 4.619 | 1,036,125 |
| 2025-05-22 | 5.270 | 5.310 | 5.230 | 5.270 | 4.628 | 1,590,191 |
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.