Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.845	0.845	0.780	0.805	0.805	23,792
2023-09-22	0.845	0.845	0.845	0.845	0.845	12,002
2023-09-21	0.838	0.845	0.805	0.805	0.805	44,150
2023-09-20	0.840	0.845	0.830	0.830	0.830	66,110
2023-09-19	0.825	0.840	0.820	0.830	0.830	166,847
2023-09-18	0.880	0.880	0.850	0.850	0.850	59,592
2023-09-15	0.860	0.860	0.860	0.860	0.860	0
2023-09-14	0.865	0.865	0.860	0.860	0.860	5,781
2023-09-13	0.880	0.880	0.855	0.860	0.860	197,759
2023-09-12	0.870	0.910	0.870	0.885	0.885	160,169
2023-09-11	0.910	0.910	0.855	0.855	0.855	15,321
2023-09-08	0.830	0.895	0.830	0.895	0.895	208,467
2023-09-07	0.855	0.860	0.830	0.830	0.830	342,337
2023-09-06	0.800	0.855	0.800	0.800	0.800	30,828
2023-09-05	0.815	0.825	0.750	0.775	0.775	330,470
2023-09-04	0.865	0.865	0.790	0.790	0.790	35,991
2023-09-01	0.870	0.870	0.865	0.870	0.870	497,154
2023-08-31	0.850	0.880	0.850	0.870	0.870	723,564
2023-08-30	0.890	0.935	0.830	0.850	0.850	456,485
2023-08-29	0.870	0.885	0.845	0.850	0.850	204,761
2023-08-28	0.885	0.895	0.885	0.885	0.885	46,687
2023-08-25	0.875	0.885	0.875	0.880	0.880	43,724
2023-08-24	0.880	0.895	0.850	0.850	0.850	35,901
2023-08-23	0.850	0.855	0.850	0.855	0.855	23,556
2023-08-22	0.880	0.880	0.840	0.850	0.850	78,524
2023-08-21	0.895	0.895	0.855	0.855	0.855	148,451
2023-08-18	0.890	0.890	0.875	0.880	0.880	72,708
2023-08-17	0.890	0.895	0.890	0.895	0.895	26,789
2023-08-16	0.890	0.900	0.880	0.900	0.900	118,841
2023-08-15	0.910	0.915	0.890	0.900	0.900	160,251
2023-08-14	0.890	0.920	0.890	0.910	0.910	2,021,653
2023-08-11	0.920	0.930	0.910	0.930	0.930	33,653
2023-08-10	0.890	0.930	0.890	0.920	0.920	7,415
2023-08-09	0.895	0.895	0.890	0.890	0.890	14,984
2023-08-08	0.890	0.890	0.850	0.850	0.850	30,260
2023-08-07	0.915	0.930	0.900	0.930	0.930	164,491
2023-08-04	0.950	0.960	0.920	0.920	0.920	9,242
2023-08-03	0.945	0.965	0.945	0.955	0.955	119,969
2023-08-02	0.950	0.965	0.950	0.950	0.950	32,162
2023-08-01	0.950	0.990	0.950	0.950	0.950	42,275
2023-07-31	0.890	0.985	0.890	0.950	0.950	314,069
2023-07-28	0.860	0.890	0.860	0.880	0.880	246,797
2023-07-27	0.895	0.900	0.890	0.890	0.890	623
2023-07-26	0.900	0.900	0.890	0.890	0.890	19,654
2023-07-25	0.930	0.940	0.890	0.890	0.890	14,903
2023-07-24	0.895	0.910	0.870	0.870	0.870	43,391
2023-07-21	0.880	0.895	0.875	0.890	0.890	359,543
2023-07-20	0.855	0.865	0.850	0.865	0.865	58,931
2023-07-19	0.860	0.875	0.850	0.850	0.850	128,476
2023-07-18	0.870	0.870	0.835	0.850	0.850	255,261
2023-07-17	0.870	0.870	0.830	0.870	0.870	131,620
2023-07-14	0.890	0.890	0.890	0.890	0.890	15,000
2023-07-13	0.885	0.890	0.885	0.890	0.890	16,218
2023-07-12	0.870	0.890	0.870	0.890	0.890	20,600
2023-07-11	0.850	0.890	0.850	0.890	0.890	47,097
2023-07-10	0.890	0.890	0.850	0.850	0.850	25,017
2023-07-07	0.880	0.890	0.880	0.890	0.890	10,300
2023-07-06	0.890	0.890	0.890	0.890	0.890	15,000
2023-07-05	0.885	0.890	0.885	0.890	0.890	15,035
2023-07-04	0.885	0.885	0.765	0.885	0.885	52,986

← NewerPage 14 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.