Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.400	0.400	0.385	0.385	0.385	31,346
2026-07-27	0.415	0.415	0.390	0.400	0.400	115,674
2026-07-24	0.450	0.450	0.410	0.415	0.415	24,512
2026-07-23	0.425	0.435	0.420	0.420	0.420	67,393
2026-07-22	0.450	0.460	0.415	0.425	0.425	264,076
2026-07-21	0.445	0.445	0.420	0.420	0.420	28,616
2026-07-20	0.440	0.445	0.420	0.445	0.445	336,008
2026-07-17	0.435	0.440	0.425	0.430	0.430	20,762
2026-07-16	0.460	0.460	0.455	0.455	0.455	34,300
2026-07-15	0.480	0.480	0.460	0.460	0.460	47,115
2026-07-14	0.500	0.515	0.480	0.480	0.480	39,772
2026-07-13	0.500	0.500	0.490	0.500	0.500	53,699
2026-07-10	0.475	0.510	0.475	0.500	0.500	269,524
2026-07-09	0.475	0.485	0.475	0.480	0.480	225,328
2026-07-08	0.480	0.490	0.470	0.470	0.470	198,977
2026-07-07	0.465	0.470	0.465	0.470	0.470	1,552,402
2026-07-06	0.430	0.470	0.430	0.465	0.465	1,449,696
2026-07-03	0.445	0.445	0.440	0.445	0.445	19,197
2026-07-02	0.450	0.450	0.445	0.445	0.445	100,606
2026-07-01	0.465	0.465	0.465	0.465	0.465	23,000
2026-06-30	0.455	0.465	0.440	0.465	0.465	274,672
2026-06-29	0.450	0.465	0.440	0.460	0.460	290,429
2026-06-26	0.460	0.470	0.450	0.460	0.460	165,223
2026-06-25	0.440	0.470	0.440	0.460	0.460	465,393
2026-06-24	0.420	0.420	0.420	0.420	0.420	10,450
2026-06-23	0.415	0.420	0.415	0.420	0.420	29,541
2026-06-22	0.460	0.475	0.450	0.450	0.450	13,702
2026-06-19	0.438	0.470	0.425	0.455	0.455	124,865
2026-06-18	0.435	0.435	0.425	0.425	0.425	24,578
2026-06-17	0.435	0.440	0.428	0.440	0.440	153,131
2026-06-16	0.430	0.430	0.425	0.430	0.430	94,397
2026-06-15	0.425	0.455	0.425	0.455	0.455	218
2026-06-12	0.450	0.460	0.440	0.460	0.460	124,277
2026-06-11	0.430	0.450	0.430	0.445	0.445	97,139
2026-06-10	0.445	0.445	0.430	0.440	0.440	124,704
2026-06-09	0.410	0.450	0.410	0.445	0.445	109,172
2026-06-05	0.420	0.430	0.420	0.425	0.425	28,436
2026-06-04	0.405	0.430	0.405	0.430	0.430	40,578
2026-06-03	0.415	0.415	0.390	0.410	0.410	45,015
2026-06-02	0.430	0.430	0.403	0.415	0.415	86,165
2026-06-01	0.445	0.445	0.435	0.435	0.435	12,642
2026-05-29	0.450	0.450	0.450	0.450	0.450	3,738
2026-05-28	0.450	0.455	0.450	0.450	0.450	207,427
2026-05-27	0.470	0.475	0.450	0.450	0.450	10,686
2026-05-26	0.450	0.470	0.445	0.470	0.470	68,903
2026-05-25	0.460	0.460	0.450	0.450	0.450	11,280
2026-05-22	0.460	0.465	0.460	0.460	0.460	5,868
2026-05-21	0.460	0.460	0.450	0.450	0.450	143,543
2026-05-20	0.455	0.463	0.455	0.460	0.460	21,836
2026-05-19	0.440	0.450	0.440	0.450	0.450	12,212
2026-05-18	0.450	0.450	0.450	0.450	0.450	88,111
2026-05-15	0.480	0.505	0.455	0.455	0.455	90,969
2026-05-14	0.460	0.475	0.460	0.475	0.475	67,006
2026-05-13	0.455	0.460	0.450	0.460	0.460	29,806
2026-05-12	0.450	0.460	0.440	0.460	0.460	547,518
2026-05-11	0.435	0.450	0.425	0.450	0.450	251,080
2026-05-08	0.450	0.450	0.420	0.420	0.420	157,518
2026-05-07	0.465	0.465	0.460	0.460	0.460	84,514
2026-05-06	0.460	0.465	0.460	0.460	0.460	28,754
2026-05-05	0.473	0.490	0.460	0.465	0.465	39,023

← NewerPage 2 of 5 · 255 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.