Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.880	0.880	0.870	0.870	0.870	14,047
2024-03-14	0.890	0.890	0.875	0.880	0.880	141,552
2024-03-13	0.900	0.900	0.880	0.885	0.885	37,995
2024-03-12	0.885	0.890	0.880	0.890	0.890	142,754
2024-03-11	0.890	0.895	0.875	0.880	0.880	210,713
2024-03-08	0.900	0.905	0.885	0.905	0.905	2,028,072
2024-03-07	0.930	0.930	0.890	0.900	0.900	210,293
2024-03-06	0.920	0.920	0.900	0.915	0.915	66,307
2024-03-05	0.900	0.905	0.900	0.900	0.900	265,985
2024-03-04	0.920	0.920	0.895	0.900	0.900	357,136
2024-03-01	0.900	0.920	0.895	0.915	0.915	21,595
2024-02-29	0.875	0.935	0.875	0.900	0.900	4,174
2024-02-28	0.900	0.900	0.880	0.880	0.880	173,107
2024-02-27	0.910	0.920	0.890	0.900	0.900	454,497
2024-02-26	0.890	0.965	0.890	0.910	0.910	86,635
2024-02-23	0.900	0.900	0.880	0.890	0.890	133,626
2024-02-22	0.880	0.905	0.880	0.895	0.895	78,103
2024-02-21	0.868	0.880	0.865	0.870	0.870	174,744
2024-02-20	0.865	0.865	0.860	0.860	0.860	12,103
2024-02-19	0.875	0.880	0.845	0.845	0.845	55,696
2024-02-16	0.855	0.865	0.850	0.865	0.865	30,891
2024-02-15	0.845	0.855	0.840	0.850	0.850	257,879
2024-02-14	0.840	0.845	0.830	0.840	0.840	105,708
2024-02-13	0.835	0.835	0.830	0.830	0.830	25,814
2024-02-12	0.845	0.845	0.825	0.830	0.830	137,214
2024-02-09	0.840	0.840	0.835	0.835	0.835	208,099
2024-02-08	0.835	0.840	0.835	0.835	0.835	144,370
2024-02-07	0.850	0.865	0.835	0.835	0.835	253,792
2024-02-06	0.870	0.870	0.825	0.840	0.840	298,034
2024-02-05	0.850	0.875	0.850	0.865	0.865	240,171
2024-02-02	0.820	0.920	0.820	0.850	0.850	241,197
2024-02-01	0.815	0.820	0.815	0.815	0.815	69,648
2024-01-31	0.810	0.870	0.810	0.815	0.815	113,886
2024-01-30	0.795	0.805	0.795	0.805	0.805	264,065
2024-01-29	0.795	0.795	0.795	0.795	0.795	16,175
2024-01-25	0.800	0.800	0.780	0.800	0.800	90,460
2024-01-24	0.780	0.840	0.780	0.840	0.840	34,083
2024-01-23	0.765	0.800	0.765	0.800	0.800	69,131
2024-01-22	0.770	0.770	0.760	0.765	0.765	126,867
2024-01-19	0.780	0.780	0.780	0.780	0.780	22,320
2024-01-18	0.765	0.780	0.765	0.780	0.780	71,543
2024-01-17	0.785	0.785	0.780	0.780	0.780	135,765
2024-01-16	0.795	0.805	0.790	0.790	0.790	1,616,251
2024-01-15	0.805	0.805	0.800	0.800	0.800	331
2024-01-12	0.800	0.810	0.795	0.800	0.800	38,391
2024-01-11	0.805	0.805	0.795	0.795	0.795	9,432
2024-01-10	0.800	0.805	0.795	0.795	0.795	18,719
2024-01-09	0.810	0.825	0.795	0.795	0.795	72,888
2024-01-08	0.825	0.825	0.810	0.810	0.810	6,825
2024-01-05	0.830	0.830	0.830	0.830	0.830	0
2024-01-04	0.805	0.830	0.785	0.830	0.830	239,564
2024-01-03	0.780	0.805	0.780	0.805	0.805	13,728
2024-01-02	0.800	0.800	0.790	0.790	0.790	197,578
2023-12-29	0.805	0.805	0.800	0.800	0.800	11,075
2023-12-28	0.795	0.805	0.790	0.805	0.805	252,130
2023-12-27	0.795	0.795	0.795	0.795	0.795	386
2023-12-22	0.785	0.795	0.780	0.795	0.795	70,198
2023-12-21	0.788	0.795	0.788	0.790	0.790	62,395
2023-12-20	0.790	0.793	0.790	0.790	0.790	37,865
2023-12-19	0.775	0.790	0.765	0.790	0.790	240,970

← NewerPage 12 of 21 · 1,219 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.