Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.740	0.760	0.740	0.745	0.745	847,295
2024-06-11	0.760	0.760	0.745	0.745	0.745	33,048
2024-06-07	0.760	0.760	0.760	0.760	0.760	130
2024-06-06	0.753	0.765	0.753	0.765	0.765	40,079
2024-06-05	0.730	0.760	0.730	0.750	0.750	27,794
2024-06-04	0.720	0.725	0.715	0.720	0.720	181,685
2024-06-03	0.730	0.730	0.725	0.725	0.725	12,075
2024-05-31	0.725	0.750	0.725	0.750	0.750	164,117
2024-05-30	0.720	0.760	0.720	0.750	0.750	112,536
2024-05-29	0.750	0.760	0.700	0.735	0.735	478,592
2024-05-28	0.710	0.770	0.710	0.730	0.730	110,933
2024-05-27	0.715	0.745	0.688	0.688	0.688	88,671
2024-05-24	0.720	0.765	0.720	0.750	0.750	11,420
2024-05-23	0.755	0.765	0.750	0.765	0.765	12,241
2024-05-22	0.770	0.770	0.750	0.750	0.750	2,501
2024-05-21	0.750	0.760	0.750	0.750	0.750	16,057
2024-05-20	0.780	0.785	0.730	0.785	0.785	22,992
2024-05-17	0.775	0.800	0.750	0.785	0.785	196,484
2024-05-16	0.715	0.800	0.650	0.765	0.765	230,858
2024-05-15	0.780	0.785	0.750	0.765	0.765	330,502
2024-05-14	0.780	0.795	0.775	0.795	0.795	18,764
2024-05-13	0.795	0.795	0.760	0.775	0.775	172,589
2024-05-10	0.795	0.805	0.795	0.805	0.805	24,692
2024-05-09	0.800	0.800	0.790	0.795	0.795	108,299
2024-05-08	0.815	0.820	0.800	0.820	0.820	98,411
2024-05-07	0.805	0.805	0.805	0.805	0.805	0
2024-05-06	0.805	0.805	0.805	0.805	0.805	0
2024-05-03	0.805	0.805	0.805	0.805	0.805	20,000
2024-05-02	0.815	0.815	0.815	0.815	0.815	2,345
2024-05-01	0.835	0.835	0.800	0.825	0.825	17,123
2024-04-30	0.840	0.840	0.840	0.840	0.840	91,235
2024-04-29	0.820	0.840	0.810	0.840	0.840	299,592
2024-04-26	0.830	0.830	0.790	0.825	0.825	82,300
2024-04-24	0.825	0.835	0.810	0.820	0.820	370,075
2024-04-23	0.790	0.810	0.790	0.810	0.810	23,568
2024-04-22	0.805	0.805	0.800	0.800	0.800	20,396
2024-04-19	0.805	0.815	0.790	0.800	0.800	137,775
2024-04-18	0.830	0.830	0.805	0.805	0.805	74,034
2024-04-17	0.825	0.830	0.825	0.830	0.830	8,167
2024-04-16	0.835	0.840	0.825	0.825	0.825	116,604
2024-04-15	0.840	0.850	0.820	0.840	0.840	34,083
2024-04-12	0.830	0.830	0.830	0.830	0.830	2,256
2024-04-11	0.850	0.850	0.850	0.850	0.850	0
2024-04-10	0.870	0.870	0.850	0.850	0.850	3,355
2024-04-09	0.850	0.880	0.850	0.880	0.880	9,754
2024-04-08	0.860	0.860	0.830	0.850	0.850	10,945
2024-04-05	0.825	0.855	0.815	0.855	0.855	44,896
2024-04-04	0.830	0.830	0.810	0.825	0.825	68,994
2024-04-03	0.830	0.850	0.830	0.830	0.830	11,550
2024-04-02	0.820	0.825	0.810	0.810	0.810	42,190
2024-03-28	0.820	0.820	0.820	0.820	0.820	5,813
2024-03-27	0.820	0.820	0.800	0.820	0.820	49,391
2024-03-26	0.865	0.865	0.820	0.820	0.820	248,393
2024-03-25	0.875	0.875	0.860	0.860	0.860	41,640
2024-03-22	0.875	0.880	0.858	0.880	0.880	990,943
2024-03-21	0.860	0.870	0.855	0.855	0.855	132,119
2024-03-20	0.870	0.880	0.860	0.870	0.870	105,061
2024-03-19	0.890	0.890	0.870	0.870	0.870	31,058
2024-03-18	0.870	0.870	0.870	0.870	0.870	3,170
2024-03-15	0.880	0.880	0.870	0.870	0.870	14,047

← NewerPage 11 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.