Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.850 | 3.850 | 3.760 | 3.790 | 3.790 | 1,539,721 |
| 2026-10-15 | 3.800 | 3.820 | 3.765 | 3.790 | 3.790 | 1,053,211 |
| 2026-10-14 | 3.930 | 3.930 | 3.780 | 3.780 | 3.780 | 1,142,884 |
| 2026-10-13 | 3.890 | 3.940 | 3.880 | 3.880 | 3.880 | 1,438,708 |
| 2026-10-12 | 3.840 | 3.890 | 3.800 | 3.880 | 3.880 | 1,372,037 |
| 2026-10-09 | 3.830 | 3.830 | 3.750 | 3.820 | 3.820 | 4,377,855 |
| 2026-10-08 | 3.790 | 3.830 | 3.760 | 3.830 | 3.830 | 1,366,889 |
| 2026-10-07 | 3.850 | 3.850 | 3.770 | 3.800 | 3.800 | 2,912,339 |
| 2026-10-06 | 3.890 | 3.900 | 3.790 | 3.820 | 3.820 | 1,168,310 |
| 2026-10-05 | 3.740 | 3.900 | 3.740 | 3.900 | 3.900 | 3,156,310 |
| 2026-10-02 | 3.950 | 3.950 | 3.730 | 3.790 | 3.790 | 3,174,739 |
| 2026-10-01 | 3.830 | 3.890 | 3.730 | 3.760 | 3.760 | 3,228,767 |
| 2026-09-30 | 3.700 | 3.950 | 3.670 | 3.950 | 3.950 | 35,674,129 |
| 2026-09-29 | 3.800 | 3.820 | 3.660 | 3.750 | 3.750 | 2,799,088 |
| 2026-09-28 | 3.880 | 3.930 | 3.770 | 3.780 | 3.780 | 3,185,282 |
| 2026-09-25 | 4.000 | 4.010 | 3.850 | 3.910 | 3.910 | 2,796,491 |
| 2026-09-24 | 4.120 | 4.140 | 4.000 | 4.000 | 4.000 | 4,267,573 |
| 2026-09-23 | 4.280 | 4.280 | 4.150 | 4.160 | 4.160 | 1,793,247 |
| 2026-09-22 | 4.430 | 4.450 | 4.400 | 4.450 | 4.250 | 1,102,169 |
| 2026-09-21 | 4.450 | 4.470 | 4.410 | 4.440 | 4.240 | 1,889,622 |
| 2026-09-18 | 4.450 | 4.550 | 4.430 | 4.450 | 4.250 | 27,595,619 |
| 2026-09-17 | 4.500 | 4.580 | 4.440 | 4.440 | 4.240 | 2,069,788 |
| 2026-09-16 | 4.380 | 4.440 | 4.360 | 4.440 | 4.240 | 1,268,695 |
| 2026-09-15 | 4.450 | 4.480 | 4.380 | 4.380 | 4.183 | 1,486,156 |
| 2026-09-14 | 4.480 | 4.480 | 4.420 | 4.450 | 4.250 | 1,316,475 |
| 2026-09-11 | 4.500 | 4.550 | 4.410 | 4.470 | 4.269 | 1,003,283 |
| 2026-09-10 | 4.490 | 4.545 | 4.455 | 4.480 | 4.279 | 2,392,827 |
| 2026-09-09 | 4.510 | 4.590 | 4.480 | 4.590 | 4.384 | 2,623,383 |
| 2026-09-08 | 4.530 | 4.535 | 4.460 | 4.510 | 4.307 | 1,164,306 |
| 2026-09-07 | 4.590 | 4.600 | 4.510 | 4.510 | 4.307 | 734,237 |
| 2026-09-04 | 4.600 | 4.620 | 4.530 | 4.570 | 4.365 | 841,042 |
| 2026-09-03 | 4.500 | 4.580 | 4.460 | 4.520 | 4.317 | 990,127 |
| 2026-09-02 | 4.530 | 4.610 | 4.455 | 4.500 | 4.298 | 1,208,364 |
| 2026-09-01 | 4.620 | 4.620 | 4.420 | 4.540 | 4.336 | 2,319,367 |
| 2026-08-31 | 4.630 | 4.630 | 4.530 | 4.590 | 4.384 | 5,823,323 |
| 2026-08-28 | 4.700 | 4.880 | 4.590 | 4.630 | 4.422 | 1,621,178 |
| 2026-08-27 | 4.880 | 4.890 | 4.670 | 4.700 | 4.489 | 1,181,213 |
| 2026-08-26 | 4.800 | 4.850 | 4.780 | 4.800 | 4.584 | 718,179 |
| 2026-08-25 | 4.810 | 4.900 | 4.780 | 4.810 | 4.594 | 831,270 |
| 2026-08-24 | 4.800 | 4.850 | 4.770 | 4.840 | 4.623 | 837,615 |
| 2026-08-21 | 4.790 | 4.850 | 4.790 | 4.820 | 4.603 | 1,249,433 |
| 2026-08-20 | 4.830 | 4.860 | 4.780 | 4.840 | 4.623 | 1,299,655 |
| 2026-08-19 | 4.930 | 4.930 | 4.830 | 4.840 | 4.623 | 1,073,978 |
| 2026-08-18 | 4.800 | 4.910 | 4.800 | 4.880 | 4.661 | 1,728,420 |
| 2026-08-17 | 4.920 | 4.920 | 4.820 | 4.850 | 4.632 | 1,168,910 |
| 2026-08-14 | 5.040 | 5.060 | 4.920 | 4.920 | 4.699 | 1,263,707 |
| 2026-08-13 | 4.960 | 5.010 | 4.940 | 4.960 | 4.737 | 933,642 |
| 2026-08-12 | 4.950 | 4.980 | 4.915 | 4.960 | 4.737 | 665,684 |
| 2026-08-11 | 4.960 | 4.990 | 4.940 | 4.970 | 4.747 | 1,027,995 |
| 2026-08-10 | 4.960 | 4.975 | 4.930 | 4.960 | 4.737 | 810,527 |
| 2026-08-07 | 4.800 | 4.990 | 4.800 | 4.970 | 4.747 | 1,449,853 |
| 2026-08-06 | 4.960 | 5.000 | 4.960 | 5.000 | 4.775 | 1,512,117 |
| 2026-08-05 | 5.040 | 5.070 | 4.930 | 4.990 | 4.766 | 2,162,944 |
| 2026-08-04 | 5.080 | 5.100 | 5.010 | 5.050 | 4.823 | 2,916,580 |
| 2026-08-03 | 5.030 | 5.100 | 5.020 | 5.090 | 4.861 | 2,811,337 |
| 2026-07-31 | 5.090 | 5.110 | 5.000 | 5.030 | 4.804 | 3,878,087 |
| 2026-07-30 | 5.090 | 5.110 | 5.050 | 5.050 | 4.823 | 1,825,891 |
| 2026-07-29 | 5.100 | 5.235 | 5.090 | 5.120 | 4.890 | 2,363,694 |
| 2026-07-28 | 5.080 | 5.090 | 5.060 | 5.070 | 4.842 | 1,841,904 |
| 2026-07-27 | 5.040 | 5.090 | 5.030 | 5.090 | 4.861 | 1,499,870 |
Page 1 of 3 · 129 trading daysOlder →
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.