Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.473	0.490	0.460	0.465	0.465	39,023
2026-05-04	0.450	0.470	0.450	0.470	0.470	132,339
2026-05-01	0.450	0.450	0.450	0.450	0.450	0
2026-04-30	0.465	0.465	0.450	0.450	0.450	15,985
2026-04-29	0.465	0.465	0.465	0.465	0.465	29,507
2026-04-28	0.475	0.475	0.440	0.440	0.440	58,775
2026-04-27	0.480	0.480	0.480	0.480	0.480	0
2026-04-24	0.485	0.485	0.460	0.480	0.480	52,702
2026-04-23	0.450	0.470	0.445	0.470	0.470	75,876
2026-04-22	0.435	0.460	0.395	0.450	0.450	114,617
2026-04-21	0.450	0.450	0.435	0.435	0.435	34,095
2026-04-20	0.445	0.445	0.445	0.445	0.445	14,870
2026-04-17	0.470	0.480	0.435	0.435	0.435	330,373
2026-04-16	0.460	0.470	0.460	0.460	0.460	77,188
2026-04-15	0.460	0.465	0.460	0.460	0.460	4,251
2026-04-14	0.485	0.485	0.455	0.455	0.455	27,461
2026-04-13	0.465	0.470	0.455	0.455	0.455	174,642
2026-04-10	0.463	0.475	0.450	0.475	0.475	177,471
2026-04-09	0.465	0.470	0.455	0.470	0.470	14,078
2026-04-08	0.493	0.495	0.450	0.465	0.465	95,090
2026-04-07	0.495	0.495	0.470	0.490	0.490	63,076
2026-04-02	0.490	0.495	0.450	0.455	0.455	67,616
2026-04-01	0.550	0.550	0.470	0.470	0.470	101,380
2026-03-31	0.550	0.550	0.540	0.540	0.540	421,051
2026-03-30	0.545	0.550	0.540	0.550	0.550	36,298
2026-03-27	0.545	0.550	0.545	0.545	0.545	42,432
2026-03-26	0.535	0.545	0.535	0.540	0.540	17,191
2026-03-25	0.540	0.545	0.530	0.545	0.545	42,569
2026-03-24	0.505	0.540	0.505	0.535	0.535	100,771
2026-03-23	0.565	0.570	0.505	0.505	0.505	458,617
2026-03-20	0.560	0.570	0.560	0.560	0.560	22,229
2026-03-19	0.560	0.565	0.560	0.560	0.560	2,024,447
2026-03-18	0.573	0.575	0.560	0.560	0.560	177,426
2026-03-17	0.560	0.570	0.525	0.570	0.570	243,791
2026-03-16	0.560	0.560	0.540	0.560	0.560	505,715
2026-03-13	0.560	0.560	0.550	0.560	0.560	125,313
2026-03-12	0.560	0.565	0.550	0.560	0.560	177,350
2026-03-11	0.560	0.570	0.560	0.560	0.560	113,793
2026-03-10	0.565	0.575	0.560	0.560	0.560	212,360
2026-03-09	0.555	0.560	0.555	0.560	0.560	110,323
2026-03-06	0.565	0.580	0.565	0.575	0.575	73,636
2026-03-05	0.575	0.585	0.570	0.585	0.585	1,426,921
2026-03-04	0.565	0.565	0.560	0.560	0.560	333,066
2026-03-03	0.575	0.575	0.565	0.565	0.565	265,814
2026-03-02	0.580	0.580	0.570	0.575	0.575	115,573
2026-02-27	0.585	0.590	0.575	0.580	0.580	81,198
2026-02-26	0.555	0.585	0.555	0.585	0.585	48,467
2026-02-25	0.550	0.575	0.535	0.575	0.575	52,010
2026-02-24	0.575	0.575	0.555	0.565	0.565	5,274
2026-02-23	0.555	0.580	0.555	0.580	0.580	87,293
2026-02-20	0.565	0.580	0.550	0.550	0.550	97,141
2026-02-19	0.590	0.605	0.570	0.570	0.570	45,717
2026-02-18	0.595	0.595	0.575	0.590	0.590	129,527
2026-02-17	0.590	0.610	0.590	0.595	0.595	21,481
2026-02-16	0.593	0.605	0.590	0.605	0.605	13,105
2026-02-13	0.580	0.595	0.580	0.590	0.590	19,668
2026-02-12	0.580	0.590	0.580	0.580	0.580	12,534
2026-02-11	0.575	0.595	0.575	0.580	0.580	68,328
2026-02-10	0.590	0.600	0.590	0.600	0.600	62,399
2026-02-09	0.595	0.595	0.560	0.580	0.580	95,161

← NewerPage 3 of 5 · 256 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.