Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.780 | 4.880 | 4.760 | 4.880 | 4.116 | 2,591,308 |
| 2024-11-22 | 4.830 | 4.840 | 4.760 | 4.760 | 4.014 | 1,486,006 |
| 2024-11-21 | 4.820 | 4.820 | 4.690 | 4.760 | 4.014 | 2,181,404 |
| 2024-11-20 | 4.890 | 4.910 | 4.800 | 4.810 | 4.057 | 1,684,540 |
| 2024-11-19 | 4.890 | 4.960 | 4.830 | 4.830 | 4.074 | 2,481,015 |
| 2024-11-18 | 4.910 | 4.930 | 4.890 | 4.890 | 4.124 | 1,070,019 |
| 2024-11-15 | 4.810 | 4.940 | 4.795 | 4.910 | 4.141 | 3,839,033 |
| 2024-11-14 | 4.820 | 4.850 | 4.750 | 4.790 | 4.040 | 1,470,734 |
| 2024-11-13 | 4.900 | 4.910 | 4.815 | 4.820 | 4.065 | 1,488,192 |
| 2024-11-12 | 4.920 | 4.950 | 4.900 | 4.910 | 4.141 | 1,446,801 |
| 2024-11-11 | 4.870 | 4.935 | 4.870 | 4.910 | 4.141 | 1,265,094 |
| 2024-11-08 | 4.850 | 4.900 | 4.810 | 4.870 | 4.107 | 2,033,137 |
| 2024-11-07 | 4.870 | 4.910 | 4.780 | 4.810 | 4.057 | 2,075,000 |
| 2024-11-06 | 4.960 | 4.990 | 4.870 | 4.870 | 4.107 | 1,177,758 |
| 2024-11-05 | 4.900 | 4.940 | 4.900 | 4.910 | 4.141 | 1,048,508 |
| 2024-11-04 | 4.870 | 4.970 | 4.860 | 4.930 | 4.158 | 1,890,407 |
| 2024-11-01 | 4.840 | 4.885 | 4.820 | 4.840 | 4.082 | 1,814,695 |
| 2024-10-31 | 4.920 | 4.940 | 4.820 | 4.880 | 4.116 | 3,881,068 |
| 2024-10-30 | 4.940 | 4.980 | 4.920 | 4.940 | 4.166 | 1,417,088 |
| 2024-10-29 | 4.970 | 5.000 | 4.940 | 4.960 | 4.183 | 1,826,162 |
| 2024-10-28 | 4.970 | 4.970 | 4.880 | 4.930 | 4.158 | 1,952,371 |
| 2024-10-25 | 5.000 | 5.020 | 4.945 | 4.970 | 4.192 | 2,092,310 |
| 2024-10-24 | 5.020 | 5.050 | 4.990 | 4.990 | 4.208 | 2,489,475 |
| 2024-10-23 | 5.010 | 5.070 | 4.990 | 5.000 | 4.217 | 2,346,760 |
| 2024-10-22 | 4.950 | 5.000 | 4.940 | 5.000 | 4.217 | 3,025,742 |
| 2024-10-21 | 4.980 | 4.995 | 4.900 | 4.970 | 4.192 | 2,478,404 |
| 2024-10-18 | 5.000 | 5.030 | 4.935 | 4.970 | 4.192 | 2,137,782 |
| 2024-10-17 | 4.920 | 4.990 | 4.920 | 4.980 | 4.200 | 2,246,782 |
| 2024-10-16 | 4.920 | 4.960 | 4.850 | 4.850 | 4.090 | 2,205,016 |
| 2024-10-15 | 4.920 | 4.960 | 4.845 | 4.920 | 4.149 | 2,541,898 |
| 2024-10-14 | 4.800 | 4.910 | 4.800 | 4.900 | 4.133 | 2,306,354 |
| 2024-10-11 | 4.770 | 4.810 | 4.710 | 4.780 | 4.031 | 1,904,208 |
| 2024-10-10 | 4.810 | 4.810 | 4.730 | 4.780 | 4.031 | 2,590,675 |
| 2024-10-09 | 4.740 | 4.820 | 4.730 | 4.810 | 4.057 | 1,880,227 |
| 2024-10-08 | 4.710 | 4.750 | 4.700 | 4.740 | 3.998 | 2,255,895 |
| 2024-10-07 | 4.790 | 4.790 | 4.690 | 4.720 | 3.981 | 1,426,786 |
| 2024-10-04 | 4.810 | 4.820 | 4.770 | 4.790 | 4.040 | 1,396,394 |
| 2024-10-03 | 4.820 | 4.850 | 4.790 | 4.830 | 4.074 | 2,292,525 |
| 2024-10-02 | 4.810 | 4.860 | 4.770 | 4.810 | 4.057 | 2,523,876 |
| 2024-10-01 | 4.800 | 4.835 | 4.755 | 4.790 | 4.040 | 2,843,499 |
| 2024-09-30 | 4.930 | 4.930 | 4.850 | 4.890 | 4.124 | 4,492,563 |
| 2024-09-27 | 4.860 | 4.900 | 4.830 | 4.900 | 4.133 | 3,396,346 |
| 2024-09-26 | 4.750 | 4.900 | 4.745 | 4.870 | 4.107 | 4,888,991 |
| 2024-09-25 | 4.690 | 4.720 | 4.640 | 4.720 | 3.981 | 3,447,923 |
| 2024-09-24 | 4.690 | 4.720 | 4.630 | 4.680 | 3.947 | 4,147,882 |
| 2024-09-23 | 4.800 | 4.900 | 4.800 | 4.860 | 3.930 | 3,002,382 |
| 2024-09-20 | 4.720 | 4.780 | 4.625 | 4.740 | 3.833 | 26,920,250 |
| 2024-09-19 | 4.900 | 4.940 | 4.780 | 4.780 | 3.865 | 7,597,184 |
| 2024-09-18 | 4.940 | 4.985 | 4.920 | 4.960 | 4.011 | 3,257,407 |
| 2024-09-17 | 5.000 | 5.030 | 4.925 | 4.930 | 3.987 | 2,521,335 |
| 2024-09-16 | 4.990 | 5.000 | 4.910 | 4.980 | 4.027 | 2,014,090 |
| 2024-09-13 | 4.910 | 5.010 | 4.875 | 5.010 | 4.051 | 2,271,108 |
| 2024-09-12 | 4.900 | 4.910 | 4.830 | 4.910 | 3.971 | 1,714,293 |
| 2024-09-11 | 4.960 | 4.990 | 4.880 | 4.880 | 3.946 | 1,589,546 |
| 2024-09-10 | 4.880 | 4.960 | 4.880 | 4.950 | 4.003 | 1,489,275 |
| 2024-09-09 | 4.870 | 4.900 | 4.800 | 4.870 | 3.938 | 3,289,415 |
| 2024-09-06 | 4.950 | 4.990 | 4.890 | 4.930 | 3.987 | 1,544,293 |
| 2024-09-05 | 5.070 | 5.140 | 4.970 | 4.970 | 4.019 | 1,823,281 |
| 2024-09-04 | 5.120 | 5.140 | 5.060 | 5.070 | 4.100 | 1,366,186 |
| 2024-09-03 | 5.090 | 5.180 | 5.050 | 5.160 | 4.173 | 1,571,215 |
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.