Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.760	0.760	0.760	0.760	0.760	0
2025-11-07	0.760	0.760	0.760	0.760	0.760	100,000
2025-11-06	0.760	0.760	0.755	0.760	0.760	104,505
2025-11-05	0.760	0.760	0.750	0.750	0.750	28,741
2025-11-04	0.735	0.750	0.735	0.750	0.750	235,950
2025-11-03	0.735	0.750	0.735	0.750	0.750	270,545
2025-10-31	0.720	0.720	0.720	0.720	0.720	1,330
2025-10-30	0.700	0.725	0.700	0.715	0.715	12,344
2025-10-29	0.715	0.715	0.695	0.695	0.695	54,986
2025-10-28	0.740	0.740	0.705	0.738	0.738	54,582
2025-10-27	0.770	0.770	0.740	0.740	0.740	124,890
2025-10-24	0.770	0.770	0.760	0.760	0.760	569
2025-10-23	0.760	0.765	0.760	0.760	0.760	36,269
2025-10-22	0.770	0.780	0.770	0.770	0.770	2,827
2025-10-21	0.780	0.780	0.755	0.755	0.755	56,006
2025-10-20	0.760	0.775	0.755	0.755	0.755	32,297
2025-10-17	0.770	0.770	0.755	0.755	0.755	16,055
2025-10-16	0.755	0.775	0.755	0.755	0.755	7,809
2025-10-15	0.790	0.790	0.755	0.755	0.755	29,863
2025-10-14	0.755	0.780	0.750	0.780	0.780	24,595
2025-10-13	0.750	0.760	0.750	0.750	0.750	17,199
2025-10-10	0.795	0.795	0.760	0.760	0.760	203,572
2025-10-09	0.800	0.800	0.780	0.785	0.785	42,722
2025-10-08	0.740	0.795	0.740	0.795	0.795	54,753
2025-10-07	0.760	0.760	0.750	0.750	0.750	35,997
2025-10-06	0.760	0.760	0.740	0.750	0.750	234,133
2025-10-03	0.755	0.765	0.750	0.760	0.760	283,102
2025-10-02	0.740	0.765	0.740	0.765	0.765	4,202
2025-10-01	0.750	0.750	0.750	0.750	0.750	277,778
2025-09-30	0.765	0.765	0.750	0.750	0.750	35,740
2025-09-29	0.765	0.765	0.760	0.760	0.760	1,285
2025-09-26	0.760	0.765	0.760	0.765	0.765	7,311
2025-09-25	0.760	0.760	0.740	0.745	0.745	105,298
2025-09-24	0.720	0.760	0.720	0.760	0.760	33,426
2025-09-23	0.760	0.760	0.730	0.735	0.735	13,402
2025-09-22	0.770	0.770	0.760	0.760	0.760	1,177
2025-09-19	0.760	0.775	0.750	0.775	0.775	32,069
2025-09-18	0.760	0.795	0.745	0.795	0.795	169,252
2025-09-17	0.770	0.775	0.755	0.760	0.760	5,495,996
2025-09-16	0.775	0.780	0.760	0.765	0.765	59,686
2025-09-15	0.785	0.785	0.775	0.775	0.775	3,681
2025-09-12	0.780	0.790	0.770	0.790	0.790	10,862
2025-09-11	0.785	0.785	0.765	0.770	0.770	130,182
2025-09-10	0.785	0.785	0.780	0.785	0.785	3,128
2025-09-09	0.790	0.795	0.780	0.780	0.780	256,350
2025-09-08	0.780	0.790	0.775	0.790	0.790	290,819
2025-09-05	0.785	0.785	0.778	0.780	0.780	671,354
2025-09-04	0.785	0.790	0.780	0.785	0.785	374,025
2025-09-03	0.790	0.800	0.780	0.785	0.785	625,355
2025-09-02	0.790	0.800	0.790	0.800	0.800	221,083
2025-09-01	0.795	0.800	0.780	0.790	0.790	1,103,913
2025-08-29	0.770	0.795	0.770	0.795	0.795	8,389
2025-08-28	0.795	0.795	0.770	0.770	0.770	46,608
2025-08-27	0.790	0.800	0.765	0.800	0.800	2,293,214
2025-08-26	0.800	0.805	0.790	0.800	0.800	215,044
2025-08-25	0.805	0.805	0.800	0.805	0.805	22,581
2025-08-22	0.805	0.805	0.805	0.805	0.805	20,660
2025-08-21	0.805	0.805	0.775	0.785	0.785	227,804
2025-08-20	0.830	0.830	0.810	0.810	0.810	17,711
2025-08-19	0.825	0.845	0.820	0.845	0.845	261,929

← NewerPage 5 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.