Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.600	0.610	0.575	0.575	0.575	53,017
2026-02-05	0.605	0.620	0.575	0.580	0.580	184,505
2026-02-04	0.630	0.630	0.608	0.610	0.610	23,733
2026-02-03	0.630	0.650	0.615	0.625	0.625	53,389
2026-02-02	0.700	0.700	0.605	0.605	0.605	107,195
2026-01-30	0.675	0.695	0.660	0.695	0.695	212,963
2026-01-29	0.695	0.695	0.675	0.680	0.680	50,619
2026-01-28	0.690	0.695	0.675	0.690	0.690	75,723
2026-01-27	0.720	0.720	0.670	0.690	0.690	68,373
2026-01-23	0.675	0.715	0.675	0.715	0.715	7,058,574
2026-01-22	0.670	0.680	0.670	0.670	0.670	40,847
2026-01-21	0.670	0.670	0.650	0.660	0.660	70,638
2026-01-20	0.660	0.670	0.660	0.660	0.660	17,085
2026-01-19	0.655	0.660	0.650	0.650	0.650	63,747
2026-01-16	0.650	0.680	0.645	0.660	0.660	1,150,642
2026-01-15	0.670	0.675	0.640	0.645	0.645	1,117,669
2026-01-14	0.650	0.675	0.650	0.675	0.675	105,917
2026-01-13	0.660	0.660	0.650	0.650	0.650	96,616
2026-01-12	0.660	0.680	0.660	0.673	0.673	392
2026-01-09	0.680	0.680	0.660	0.660	0.660	10,546
2026-01-08	0.665	0.680	0.665	0.680	0.680	1,670
2026-01-07	0.660	0.675	0.660	0.670	0.670	16,098
2026-01-06	0.700	0.700	0.660	0.660	0.660	108,002
2026-01-05	0.698	0.700	0.665	0.665	0.665	36,470
2026-01-02	0.700	0.700	0.690	0.695	0.695	35,024
2025-12-31	0.695	0.695	0.695	0.695	0.695	1,626
2025-12-30	0.680	0.695	0.680	0.695	0.695	2,231
2025-12-29	0.695	0.695	0.680	0.680	0.680	10,459
2025-12-24	0.660	0.690	0.660	0.690	0.690	2,687
2025-12-23	0.650	0.673	0.650	0.660	0.660	9,312
2025-12-22	0.655	0.660	0.650	0.650	0.650	100,843
2025-12-19	0.700	0.700	0.630	0.655	0.655	566,089
2025-12-18	0.740	0.740	0.740	0.740	0.740	0
2025-12-17	0.740	0.740	0.740	0.740	0.740	0
2025-12-16	0.745	0.780	0.740	0.740	0.740	72,034
2025-12-15	0.745	0.745	0.730	0.745	0.745	164,391
2025-12-12	0.780	0.805	0.750	0.750	0.750	24,901
2025-12-11	0.775	0.775	0.760	0.770	0.770	12,078
2025-12-10	0.760	0.770	0.735	0.750	0.750	264,954
2025-12-09	0.845	0.845	0.760	0.760	0.760	171,834
2025-12-08	0.845	0.845	0.843	0.843	0.843	1,921
2025-12-05	0.820	0.850	0.820	0.850	0.850	2,622,257
2025-12-04	0.825	0.825	0.800	0.820	0.820	39,909
2025-12-03	0.820	0.835	0.805	0.835	0.835	56,472
2025-12-02	0.800	0.815	0.800	0.815	0.815	67,083
2025-12-01	0.780	0.805	0.780	0.805	0.805	73,551
2025-11-28	0.775	0.798	0.775	0.795	0.795	143,974
2025-11-27	0.770	0.770	0.768	0.770	0.770	60,410
2025-11-26	0.760	0.780	0.760	0.775	0.775	110,491
2025-11-25	0.740	0.740	0.740	0.740	0.740	19,895
2025-11-24	0.750	0.760	0.750	0.760	0.760	18,309
2025-11-21	0.740	0.750	0.740	0.750	0.750	825
2025-11-20	0.735	0.735	0.735	0.735	0.735	0
2025-11-19	0.725	0.745	0.720	0.735	0.735	30,769
2025-11-18	0.745	0.745	0.715	0.725	0.725	38,116
2025-11-17	0.745	0.745	0.740	0.740	0.740	36,589
2025-11-14	0.740	0.740	0.695	0.730	0.730	235,392
2025-11-13	0.740	0.745	0.740	0.745	0.745	4,441
2025-11-12	0.740	0.760	0.725	0.740	0.740	213,820
2025-11-11	0.740	0.745	0.725	0.725	0.725	769,667

← NewerPage 4 of 21 · 1,218 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.