Atturra Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.880	0.900	0.880	0.880	0.880	34,307
2024-09-03	0.900	0.900	0.880	0.900	0.900	226,348
2024-09-02	0.900	0.900	0.898	0.900	0.900	1,132
2024-08-30	0.900	0.900	0.885	0.900	0.900	128,051
2024-08-29	0.900	0.900	0.865	0.890	0.890	69,204
2024-08-28	0.900	0.900	0.880	0.900	0.900	566,930
2024-08-27	0.900	0.900	0.880	0.900	0.900	950,429
2024-08-26	0.850	0.910	0.835	0.900	0.900	580,387
2024-08-23	0.840	0.850	0.835	0.850	0.850	55,551
2024-08-22	0.830	0.840	0.820	0.840	0.840	66,945
2024-08-21	0.805	0.805	0.805	0.805	0.805	0
2024-08-20	0.775	0.805	0.775	0.805	0.805	598,494
2024-08-19	0.790	0.795	0.775	0.795	0.795	3,703
2024-08-16	0.775	0.775	0.775	0.775	0.775	4,290
2024-08-15	0.795	0.795	0.765	0.775	0.775	5,737
2024-08-14	0.785	0.790	0.770	0.780	0.780	543,426
2024-08-13	0.790	0.790	0.780	0.780	0.780	31,847
2024-08-12	0.795	0.795	0.785	0.785	0.785	5,261
2024-08-09	0.795	0.795	0.795	0.795	0.795	261,230
2024-08-08	0.790	0.790	0.785	0.785	0.785	33,797
2024-08-07	0.800	0.800	0.790	0.790	0.790	186,598
2024-08-06	0.780	0.800	0.780	0.800	0.800	9,448
2024-08-05	0.795	0.795	0.790	0.790	0.790	15,221
2024-08-02	0.815	0.835	0.795	0.795	0.795	46,718
2024-08-01	0.828	0.830	0.805	0.810	0.810	121,280
2024-07-31	0.820	0.835	0.820	0.825	0.825	94,891
2024-07-30	0.805	0.820	0.800	0.820	0.820	14,472
2024-07-29	0.805	0.810	0.800	0.805	0.805	253,992
2024-07-26	0.790	0.810	0.790	0.810	0.810	102,084
2024-07-25	0.810	0.810	0.795	0.795	0.795	25,827
2024-07-24	0.808	0.810	0.795	0.810	0.810	88,203
2024-07-23	0.790	0.820	0.790	0.800	0.800	115,650
2024-07-22	0.820	0.820	0.780	0.805	0.805	348,793
2024-07-19	0.830	0.830	0.800	0.820	0.820	111,346
2024-07-18	0.840	0.840	0.805	0.830	0.830	621,985
2024-07-17	0.835	0.860	0.810	0.830	0.830	192,556
2024-07-16	0.815	0.820	0.810	0.820	0.820	49,048
2024-07-15	0.755	0.810	0.750	0.810	0.810	165,311
2024-07-12	0.745	0.745	0.730	0.730	0.730	13,717
2024-07-11	0.745	0.745	0.740	0.740	0.740	23,951
2024-07-10	0.735	0.745	0.735	0.740	0.740	36,897
2024-07-09	0.710	0.710	0.700	0.700	0.700	102,757
2024-07-08	0.745	0.745	0.710	0.710	0.710	23,931
2024-07-05	0.760	0.760	0.740	0.740	0.740	4,744
2024-07-04	0.705	0.750	0.705	0.710	0.710	30,301
2024-07-03	0.710	0.710	0.705	0.705	0.705	36,798
2024-07-02	0.725	0.725	0.725	0.725	0.725	0
2024-07-01	0.725	0.725	0.725	0.725	0.725	0
2024-06-28	0.720	0.725	0.705	0.725	0.725	23,475
2024-06-27	0.705	0.720	0.705	0.715	0.715	41,688
2024-06-26	0.705	0.705	0.700	0.700	0.700	3,437
2024-06-25	0.720	0.720	0.705	0.705	0.705	54,206
2024-06-24	0.725	0.730	0.720	0.725	0.725	81,505
2024-06-21	0.720	0.725	0.710	0.725	0.725	58,752
2024-06-20	0.740	0.745	0.715	0.725	0.725	409,705
2024-06-19	0.750	0.750	0.735	0.735	0.735	14,532
2024-06-18	0.765	0.765	0.730	0.740	0.740	160,971
2024-06-17	0.720	0.765	0.720	0.765	0.765	115,422
2024-06-14	0.725	0.750	0.725	0.750	0.750	120,947
2024-06-13	0.740	0.740	0.730	0.730	0.730	18,310

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.