Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.885	0.890	0.885	0.885	0.885	17,667
2023-06-30	0.885	0.890	0.850	0.885	0.885	49,878
2023-06-29	0.890	0.890	0.885	0.885	0.885	20,550
2023-06-28	0.885	0.890	0.885	0.890	0.890	91,994
2023-06-27	0.890	0.890	0.885	0.890	0.890	24,587
2023-06-26	0.890	0.890	0.860	0.890	0.890	22,664
2023-06-23	0.900	0.900	0.890	0.890	0.890	42,400
2023-06-22	0.890	0.920	0.860	0.910	0.910	39,862
2023-06-21	0.890	0.890	0.860	0.860	0.860	75,524
2023-06-20	0.890	0.920	0.860	0.880	0.880	51,837
2023-06-19	0.890	0.903	0.890	0.890	0.890	15,591
2023-06-16	0.895	0.895	0.890	0.890	0.890	2,214
2023-06-15	0.890	0.895	0.890	0.895	0.895	18,242
2023-06-14	0.895	0.895	0.895	0.895	0.895	0
2023-06-13	0.900	0.900	0.895	0.895	0.895	20,486
2023-06-09	0.915	0.915	0.915	0.915	0.915	3,180
2023-06-08	0.905	0.915	0.895	0.915	0.915	30,202
2023-06-07	0.930	0.930	0.905	0.905	0.905	64
2023-06-06	0.950	0.950	0.935	0.935	0.935	1,250
2023-06-05	0.930	0.940	0.890	0.940	0.940	17,674
2023-06-02	0.890	0.890	0.890	0.890	0.890	0
2023-06-01	0.915	0.915	0.890	0.890	0.890	1,248
2023-05-31	0.900	0.915	0.890	0.910	0.910	244,284
2023-05-30	0.910	0.930	0.910	0.930	0.930	334,513
2023-05-29	0.895	0.920	0.895	0.910	0.910	665,347
2023-05-26	0.895	0.895	0.895	0.895	0.895	1
2023-05-25	0.880	0.905	0.868	0.890	0.890	1,897,647
2023-05-24	0.890	0.890	0.890	0.890	0.890	12,500
2023-05-23	0.878	0.878	0.870	0.870	0.870	311
2023-05-22	0.875	0.885	0.875	0.878	0.878	12,126
2023-05-19	0.840	0.850	0.815	0.850	0.850	29,859
2023-05-18	0.830	0.840	0.825	0.840	0.840	28,116
2023-05-17	0.840	0.845	0.820	0.820	0.820	33,738
2023-05-16	0.870	0.870	0.820	0.820	0.820	45,530
2023-05-15	0.850	0.870	0.815	0.870	0.870	44,606
2023-05-12	0.870	0.870	0.865	0.870	0.870	20,802
2023-05-11	0.860	0.870	0.830	0.865	0.865	27,180
2023-05-10	0.870	0.870	0.870	0.870	0.870	15,000
2023-05-09	0.885	0.890	0.885	0.890	0.890	15,333
2023-05-08	0.890	0.895	0.885	0.895	0.895	38,917
2023-05-05	0.850	0.890	0.850	0.890	0.890	21,312
2023-05-04	0.930	0.930	0.880	0.880	0.880	24,765
2023-05-03	0.890	0.950	0.890	0.950	0.950	13,638
2023-05-02	0.890	0.890	0.880	0.890	0.890	2,231
2023-05-01	0.880	0.890	0.810	0.890	0.890	186,464
2023-04-28	0.880	0.885	0.880	0.885	0.885	15,596
2023-04-27	0.893	0.915	0.893	0.910	0.910	15,000
2023-04-26	0.920	0.930	0.880	0.920	0.920	43,636
2023-04-24	0.930	0.930	0.870	0.920	0.920	36,307
2023-04-21	0.930	0.930	0.890	0.930	0.930	56,284
2023-04-20	0.925	0.930	0.893	0.930	0.930	32,345
2023-04-19	0.948	0.948	0.900	0.920	0.920	58,947
2023-04-18	0.970	0.970	0.920	0.940	0.940	52,984
2023-04-17	0.900	0.980	0.900	0.970	0.970	67,182
2023-04-14	0.890	0.900	0.860	0.900	0.900	212,561
2023-04-13	0.890	0.890	0.860	0.890	0.890	87,795
2023-04-12	0.890	0.890	0.890	0.890	0.890	15,018
2023-04-11	0.895	0.895	0.870	0.890	0.890	25,284
2023-04-06	0.890	0.890	0.890	0.890	0.890	23,902
2023-04-05	0.805	0.895	0.800	0.895	0.895	36,361

← NewerPage 15 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.