Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.900	0.900	0.880	0.900	0.900	52,633
2023-04-03	0.880	0.930	0.880	0.900	0.900	269,357
2023-03-31	0.865	0.875	0.865	0.875	0.875	47,758
2023-03-30	0.840	0.860	0.840	0.860	0.860	22,743
2023-03-29	0.850	0.865	0.840	0.840	0.840	226,586
2023-03-28	0.860	0.860	0.850	0.850	0.850	15,000
2023-03-27	0.845	0.850	0.800	0.845	0.845	42,529
2023-03-24	0.835	0.845	0.815	0.845	0.845	61,705
2023-03-23	0.830	0.850	0.830	0.845	0.845	57,463
2023-03-22	0.830	0.835	0.815	0.820	0.820	89,067
2023-03-21	0.870	0.870	0.760	0.815	0.815	226,661
2023-03-20	0.880	0.880	0.870	0.870	0.870	21,321
2023-03-17	0.860	0.880	0.860	0.880	0.880	22,555
2023-03-16	0.870	0.885	0.870	0.885	0.885	13,693
2023-03-15	0.885	0.885	0.855	0.870	0.870	28,640
2023-03-14	0.965	0.970	0.860	0.890	0.890	37,499
2023-03-13	0.965	0.980	0.965	0.970	0.970	19,629
2023-03-10	0.960	0.970	0.900	0.970	0.970	34,391
2023-03-09	0.930	0.970	0.930	0.950	0.950	55,873
2023-03-08	0.900	0.915	0.900	0.910	0.910	50,977
2023-03-07	0.960	0.960	0.910	0.910	0.910	82,424
2023-03-06	0.940	0.965	0.925	0.925	0.925	32,520
2023-03-03	0.950	0.950	0.940	0.940	0.940	28,039
2023-03-02	0.958	0.958	0.958	0.958	0.958	7,500
2023-03-01	0.940	0.975	0.940	0.975	0.975	12,000
2023-02-28	0.940	0.970	0.920	0.940	0.940	20,508
2023-02-27	0.950	0.950	0.935	0.938	0.938	61,321
2023-02-24	1.000	1.000	0.935	0.950	0.950	262,990
2023-02-23	0.995	1.030	0.990	0.990	0.990	58,945
2023-02-22	1.050	1.050	1.020	1.040	1.040	32,899
2023-02-21	0.970	1.025	0.970	1.025	1.025	20,497
2023-02-20	0.990	0.990	0.970	0.970	0.970	11,000
2023-02-17	0.995	0.995	0.990	0.995	0.995	9,850
2023-02-16	1.010	1.010	0.990	0.990	0.990	11,680
2023-02-15	1.000	1.050	0.980	0.990	0.990	21,755
2023-02-14	1.020	1.025	0.985	0.995	0.995	30,367
2023-02-13	1.000	1.050	0.990	1.035	1.035	39,594
2023-02-10	1.000	1.000	0.990	0.990	0.990	44,712
2023-02-09	0.990	1.045	0.990	1.045	1.045	15,543
2023-02-08	1.045	1.045	0.995	0.995	0.995	17,969
2023-02-07	1.050	1.050	1.000	1.000	1.000	68,746
2023-02-06	1.050	1.050	1.030	1.050	1.050	8,948
2023-02-03	1.020	1.040	1.020	1.040	1.040	12,445
2023-02-02	1.050	1.050	1.005	1.045	1.045	43,271
2023-02-01	1.005	1.050	1.005	1.050	1.050	43,939
2023-01-31	1.005	1.010	0.985	1.000	1.000	7,586
2023-01-30	1.000	1.010	0.990	1.000	1.000	110,781
2023-01-27	0.995	1.010	0.965	1.005	1.005	137,428
2023-01-25	0.990	1.000	0.980	0.995	0.995	50,084
2023-01-24	0.960	0.960	0.945	0.950	0.950	74,970
2023-01-23	0.945	0.950	0.940	0.950	0.950	182,965
2023-01-20	0.930	0.950	0.930	0.945	0.945	119,824
2023-01-19	0.920	0.930	0.920	0.930	0.930	21,131
2023-01-18	0.945	0.950	0.910	0.910	0.910	22,627
2023-01-17	0.930	0.950	0.930	0.930	0.930	805,476
2023-01-16	0.930	0.950	0.930	0.950	0.950	14,409
2023-01-13	0.940	0.950	0.915	0.945	0.945	27,043
2023-01-12	0.935	0.945	0.905	0.945	0.945	34,265
2023-01-11	0.935	0.945	0.930	0.935	0.935	20,639
2023-01-10	0.940	0.940	0.900	0.940	0.940	44,255

← NewerPage 16 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.