Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.290 | 5.350 | 5.270 | 5.270 | 4.628 | 1,253,661 |
| 2025-05-20 | 5.250 | 5.285 | 5.205 | 5.230 | 4.593 | 1,646,972 |
| 2025-05-19 | 5.200 | 5.240 | 5.150 | 5.240 | 4.602 | 2,067,409 |
| 2025-05-16 | 5.270 | 5.290 | 5.180 | 5.220 | 4.584 | 2,206,992 |
| 2025-05-15 | 5.160 | 5.210 | 5.130 | 5.190 | 4.558 | 2,456,639 |
| 2025-05-14 | 5.240 | 5.260 | 5.120 | 5.140 | 4.514 | 1,775,495 |
| 2025-05-13 | 5.300 | 5.300 | 5.205 | 5.220 | 4.584 | 2,547,729 |
| 2025-05-12 | 5.210 | 5.270 | 5.180 | 5.240 | 4.602 | 1,357,326 |
| 2025-05-09 | 5.240 | 5.300 | 5.170 | 5.210 | 4.576 | 3,632,780 |
| 2025-05-08 | 5.170 | 5.230 | 5.130 | 5.220 | 4.584 | 1,394,994 |
| 2025-05-07 | 5.110 | 5.170 | 5.100 | 5.130 | 4.505 | 1,482,446 |
| 2025-05-06 | 5.240 | 5.240 | 5.150 | 5.170 | 4.540 | 1,340,612 |
| 2025-05-05 | 5.180 | 5.270 | 5.180 | 5.220 | 4.584 | 2,827,995 |
| 2025-05-02 | 5.160 | 5.250 | 5.150 | 5.190 | 4.558 | 1,507,850 |
| 2025-05-01 | 5.230 | 5.270 | 5.150 | 5.230 | 4.593 | 2,413,068 |
| 2025-04-30 | 5.130 | 5.170 | 5.065 | 5.170 | 4.540 | 3,156,632 |
| 2025-04-29 | 5.000 | 5.130 | 4.980 | 5.130 | 4.505 | 2,582,015 |
| 2025-04-28 | 4.980 | 5.075 | 4.980 | 5.050 | 4.435 | 2,070,456 |
| 2025-04-24 | 4.940 | 5.010 | 4.910 | 4.970 | 4.365 | 1,974,074 |
| 2025-04-23 | 4.950 | 4.950 | 4.870 | 4.930 | 4.330 | 2,036,271 |
| 2025-04-22 | 4.900 | 4.910 | 4.850 | 4.880 | 4.286 | 1,463,837 |
| 2025-04-17 | 4.840 | 4.940 | 4.840 | 4.940 | 4.338 | 2,500,897 |
| 2025-04-16 | 4.840 | 4.880 | 4.810 | 4.860 | 4.268 | 2,825,497 |
| 2025-04-15 | 4.850 | 4.870 | 4.810 | 4.830 | 4.242 | 2,428,380 |
| 2025-04-14 | 4.920 | 4.980 | 4.845 | 4.870 | 4.277 | 2,610,029 |
| 2025-04-11 | 4.900 | 4.990 | 4.860 | 4.910 | 4.312 | 2,115,180 |
| 2025-04-10 | 5.000 | 5.020 | 4.870 | 4.930 | 4.330 | 2,512,163 |
| 2025-04-09 | 4.720 | 4.860 | 4.720 | 4.800 | 4.216 | 2,518,527 |
| 2025-04-08 | 4.880 | 4.885 | 4.770 | 4.800 | 4.216 | 2,688,237 |
| 2025-04-07 | 4.720 | 4.950 | 4.720 | 4.870 | 4.277 | 3,224,132 |
| 2025-04-04 | 4.850 | 4.920 | 4.810 | 4.900 | 4.303 | 1,512,087 |
| 2025-04-03 | 4.820 | 4.930 | 4.820 | 4.860 | 4.268 | 1,790,132 |
| 2025-04-02 | 4.820 | 4.950 | 4.800 | 4.930 | 4.330 | 2,439,610 |
| 2025-04-01 | 4.830 | 4.850 | 4.790 | 4.810 | 4.224 | 1,883,584 |
| 2025-03-31 | 4.830 | 4.870 | 4.810 | 4.850 | 4.259 | 3,822,213 |
| 2025-03-28 | 4.840 | 4.890 | 4.780 | 4.890 | 4.295 | 1,555,311 |
| 2025-03-27 | 4.860 | 4.890 | 4.795 | 4.840 | 4.251 | 2,356,590 |
| 2025-03-26 | 4.830 | 4.870 | 4.805 | 4.870 | 4.277 | 2,797,229 |
| 2025-03-25 | 4.830 | 4.960 | 4.740 | 4.820 | 4.233 | 3,006,238 |
| 2025-03-24 | 5.060 | 5.080 | 5.010 | 5.040 | 4.251 | 2,114,784 |
| 2025-03-21 | 5.030 | 5.120 | 4.990 | 5.010 | 4.225 | 9,667,940 |
| 2025-03-20 | 5.000 | 5.080 | 4.960 | 5.000 | 4.217 | 3,058,396 |
| 2025-03-19 | 5.020 | 5.050 | 4.970 | 5.010 | 4.225 | 1,411,391 |
| 2025-03-18 | 4.970 | 5.050 | 4.960 | 5.050 | 4.259 | 2,010,528 |
| 2025-03-17 | 4.990 | 5.040 | 4.930 | 4.990 | 4.208 | 1,682,051 |
| 2025-03-14 | 4.960 | 4.990 | 4.905 | 4.990 | 4.208 | 1,151,917 |
| 2025-03-13 | 4.960 | 4.980 | 4.860 | 4.900 | 4.133 | 2,309,026 |
| 2025-03-12 | 4.900 | 4.900 | 4.820 | 4.880 | 4.116 | 2,520,208 |
| 2025-03-11 | 4.930 | 4.965 | 4.905 | 4.920 | 4.149 | 1,129,227 |
| 2025-03-10 | 4.990 | 5.010 | 4.940 | 4.950 | 4.175 | 1,430,905 |
| 2025-03-07 | 5.020 | 5.045 | 4.960 | 4.960 | 4.183 | 1,931,532 |
| 2025-03-06 | 5.130 | 5.140 | 5.010 | 5.020 | 4.234 | 1,186,687 |
| 2025-03-05 | 5.020 | 5.090 | 5.005 | 5.070 | 4.276 | 2,120,645 |
| 2025-03-04 | 4.980 | 5.040 | 4.940 | 5.030 | 4.242 | 1,602,081 |
| 2025-03-03 | 5.030 | 5.050 | 4.955 | 4.990 | 4.208 | 2,616,435 |
| 2025-02-28 | 5.140 | 5.180 | 5.010 | 5.060 | 4.268 | 3,361,416 |
| 2025-02-27 | 5.150 | 5.290 | 5.150 | 5.210 | 4.394 | 5,548,299 |
| 2025-02-26 | 5.090 | 5.150 | 5.060 | 5.070 | 4.276 | 1,502,328 |
| 2025-02-25 | 5.020 | 5.120 | 5.015 | 5.100 | 4.301 | 1,783,296 |
| 2025-02-24 | 5.030 | 5.090 | 5.030 | 5.070 | 4.276 | 1,218,323 |
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.