Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.140 | 5.140 | 5.070 | 5.080 | 4.284 | 832,580 |
| 2025-02-20 | 4.990 | 5.120 | 4.980 | 5.120 | 4.318 | 1,937,532 |
| 2025-02-19 | 5.120 | 5.130 | 5.030 | 5.030 | 4.242 | 1,432,657 |
| 2025-02-18 | 5.020 | 5.100 | 5.020 | 5.070 | 4.276 | 1,352,639 |
| 2025-02-17 | 5.140 | 5.140 | 5.050 | 5.070 | 4.276 | 1,183,433 |
| 2025-02-14 | 5.040 | 5.090 | 4.970 | 5.050 | 4.259 | 1,647,538 |
| 2025-02-13 | 5.020 | 5.050 | 4.950 | 5.050 | 4.259 | 3,335,633 |
| 2025-02-12 | 4.980 | 5.010 | 4.950 | 5.000 | 4.217 | 1,748,956 |
| 2025-02-11 | 5.140 | 5.140 | 4.950 | 4.980 | 4.200 | 1,580,993 |
| 2025-02-10 | 5.010 | 5.055 | 5.010 | 5.010 | 4.225 | 1,748,421 |
| 2025-02-07 | 5.050 | 5.135 | 5.050 | 5.050 | 4.259 | 1,489,375 |
| 2025-02-06 | 5.070 | 5.170 | 5.025 | 5.070 | 4.276 | 2,377,974 |
| 2025-02-05 | 5.020 | 5.060 | 4.970 | 5.010 | 4.225 | 9,396,040 |
| 2025-02-04 | 5.070 | 5.070 | 4.930 | 4.960 | 4.183 | 1,255,320 |
| 2025-02-03 | 5.000 | 5.040 | 4.940 | 4.960 | 4.183 | 1,672,013 |
| 2025-01-31 | 5.040 | 5.070 | 4.980 | 5.070 | 4.276 | 2,268,448 |
| 2025-01-30 | 4.990 | 5.010 | 4.960 | 4.980 | 4.200 | 1,485,505 |
| 2025-01-29 | 5.000 | 5.080 | 4.970 | 5.020 | 4.234 | 1,494,676 |
| 2025-01-28 | 5.050 | 5.050 | 4.900 | 4.930 | 4.158 | 1,581,024 |
| 2025-01-24 | 4.990 | 5.010 | 4.950 | 4.990 | 4.208 | 1,085,397 |
| 2025-01-23 | 4.990 | 4.990 | 4.910 | 4.990 | 4.208 | 1,732,387 |
| 2025-01-22 | 5.030 | 5.030 | 4.940 | 4.970 | 4.192 | 1,230,747 |
| 2025-01-21 | 5.030 | 5.050 | 4.990 | 5.010 | 4.225 | 692,980 |
| 2025-01-20 | 5.070 | 5.080 | 4.980 | 4.980 | 4.200 | 935,860 |
| 2025-01-17 | 4.990 | 5.055 | 4.950 | 5.050 | 4.259 | 2,214,810 |
| 2025-01-16 | 4.940 | 4.980 | 4.910 | 4.970 | 4.192 | 1,440,401 |
| 2025-01-15 | 4.870 | 4.920 | 4.860 | 4.890 | 4.124 | 1,667,770 |
| 2025-01-14 | 4.940 | 4.940 | 4.870 | 4.910 | 4.141 | 969,004 |
| 2025-01-13 | 4.790 | 4.900 | 4.770 | 4.900 | 4.133 | 2,293,392 |
| 2025-01-10 | 4.830 | 4.840 | 4.790 | 4.840 | 4.082 | 974,355 |
| 2025-01-09 | 4.820 | 4.840 | 4.750 | 4.800 | 4.048 | 839,842 |
| 2025-01-08 | 4.820 | 4.860 | 4.760 | 4.830 | 4.074 | 970,024 |
| 2025-01-07 | 4.800 | 4.840 | 4.790 | 4.830 | 4.074 | 982,027 |
| 2025-01-06 | 4.820 | 4.850 | 4.795 | 4.840 | 4.082 | 1,567,433 |
| 2025-01-03 | 4.770 | 4.820 | 4.760 | 4.800 | 4.048 | 1,030,654 |
| 2025-01-02 | 4.790 | 4.820 | 4.730 | 4.770 | 4.023 | 1,362,407 |
| 2024-12-31 | 4.730 | 4.820 | 4.720 | 4.750 | 4.006 | 2,055,514 |
| 2024-12-30 | 4.710 | 4.850 | 4.690 | 4.830 | 4.074 | 2,104,052 |
| 2024-12-27 | 4.680 | 4.740 | 4.680 | 4.700 | 3.964 | 940,482 |
| 2024-12-24 | 4.670 | 4.700 | 4.645 | 4.660 | 3.930 | 924,838 |
| 2024-12-23 | 4.610 | 4.710 | 4.600 | 4.710 | 3.972 | 2,169,812 |
| 2024-12-20 | 4.600 | 4.660 | 4.570 | 4.580 | 3.863 | 6,835,180 |
| 2024-12-19 | 4.510 | 4.600 | 4.510 | 4.590 | 3.871 | 2,293,982 |
| 2024-12-18 | 4.550 | 4.590 | 4.530 | 4.570 | 3.854 | 1,769,186 |
| 2024-12-17 | 4.540 | 4.565 | 4.530 | 4.550 | 3.837 | 1,693,561 |
| 2024-12-16 | 4.580 | 4.620 | 4.540 | 4.540 | 3.829 | 3,787,785 |
| 2024-12-13 | 4.590 | 4.590 | 4.530 | 4.560 | 3.846 | 1,606,409 |
| 2024-12-12 | 4.680 | 4.690 | 4.580 | 4.600 | 3.880 | 1,627,540 |
| 2024-12-11 | 4.680 | 4.730 | 4.640 | 4.680 | 3.947 | 3,365,065 |
| 2024-12-10 | 4.690 | 4.720 | 4.620 | 4.660 | 3.930 | 2,889,206 |
| 2024-12-09 | 4.650 | 4.680 | 4.640 | 4.660 | 3.930 | 1,414,986 |
| 2024-12-06 | 4.730 | 4.730 | 4.660 | 4.660 | 3.930 | 1,502,457 |
| 2024-12-05 | 4.640 | 4.740 | 4.640 | 4.740 | 3.998 | 2,459,208 |
| 2024-12-04 | 4.710 | 4.730 | 4.610 | 4.650 | 3.922 | 3,314,080 |
| 2024-12-03 | 4.780 | 4.790 | 4.670 | 4.670 | 3.939 | 3,310,626 |
| 2024-12-02 | 4.850 | 4.860 | 4.750 | 4.780 | 4.031 | 2,241,221 |
| 2024-11-29 | 4.920 | 4.920 | 4.800 | 4.800 | 4.048 | 2,746,335 |
| 2024-11-28 | 4.900 | 4.900 | 4.850 | 4.860 | 4.099 | 1,491,149 |
| 2024-11-27 | 4.980 | 4.980 | 4.840 | 4.900 | 4.133 | 3,703,538 |
| 2024-11-26 | 4.890 | 4.980 | 4.890 | 4.940 | 4.166 | 2,433,451 |
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.