Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.845	0.855	0.825	0.825	0.825	266,541
2025-08-15	0.835	0.855	0.835	0.845	0.845	394,336
2025-08-14	0.830	0.845	0.830	0.840	0.840	170,508
2025-08-13	0.810	0.835	0.805	0.830	0.830	194,474
2025-08-12	0.810	0.815	0.810	0.810	0.810	80,726
2025-08-11	0.800	0.825	0.800	0.810	0.810	193,190
2025-08-08	0.810	0.810	0.800	0.800	0.800	32,887
2025-08-07	0.805	0.820	0.805	0.810	0.810	80,484
2025-08-06	0.835	0.840	0.810	0.820	0.820	53,545
2025-08-05	0.815	0.840	0.815	0.830	0.830	31,249
2025-08-04	0.825	0.850	0.815	0.815	0.815	37,720
2025-08-01	0.865	0.865	0.820	0.825	0.825	17,563
2025-07-31	0.850	0.860	0.830	0.855	0.855	14,974
2025-07-30	0.845	0.845	0.800	0.800	0.800	249,956
2025-07-29	0.800	0.825	0.800	0.815	0.815	29,818
2025-07-28	0.810	0.810	0.800	0.805	0.805	51,478
2025-07-25	0.820	0.820	0.800	0.810	0.810	97,915
2025-07-24	0.850	0.850	0.820	0.830	0.830	34,486
2025-07-23	0.845	0.850	0.840	0.850	0.850	278,165
2025-07-22	0.845	0.850	0.840	0.850	0.850	271,730
2025-07-21	0.850	0.850	0.845	0.850	0.850	202,500
2025-07-18	0.860	0.880	0.845	0.850	0.850	112,474
2025-07-17	0.840	0.870	0.840	0.860	0.860	132,722
2025-07-16	0.850	0.850	0.805	0.840	0.840	151,031
2025-07-15	0.800	0.858	0.795	0.850	0.850	543,975
2025-07-14	0.810	0.830	0.795	0.795	0.795	67,234
2025-07-11	0.810	0.825	0.810	0.825	0.825	1,225
2025-07-10	0.800	0.815	0.780	0.810	0.810	35,113
2025-07-09	0.800	0.800	0.800	0.800	0.800	16,003
2025-07-08	0.780	0.825	0.770	0.800	0.800	90,072
2025-07-07	0.800	0.800	0.785	0.785	0.785	893
2025-07-04	0.800	0.800	0.800	0.800	0.800	18,128
2025-07-03	0.805	0.805	0.775	0.775	0.775	127,302
2025-07-02	0.790	0.790	0.790	0.790	0.790	0
2025-07-01	0.800	0.800	0.790	0.790	0.790	6,931
2025-06-30	0.800	0.825	0.800	0.800	0.800	8,737
2025-06-27	0.800	0.800	0.800	0.800	0.800	9,730
2025-06-26	0.820	0.820	0.800	0.810	0.810	15,407
2025-06-25	0.800	0.825	0.800	0.820	0.820	22,720
2025-06-24	0.810	0.830	0.800	0.830	0.830	32,978
2025-06-23	0.810	0.810	0.810	0.810	0.810	234
2025-06-20	0.810	0.810	0.810	0.810	0.810	122
2025-06-19	0.810	0.810	0.810	0.810	0.810	3,654
2025-06-18	0.790	0.800	0.790	0.800	0.800	152,014
2025-06-17	0.800	0.800	0.785	0.790	0.790	206,555
2025-06-16	0.800	0.800	0.800	0.800	0.800	22,505
2025-06-13	0.815	0.815	0.800	0.800	0.800	131,621
2025-06-12	0.830	0.830	0.810	0.820	0.820	2,631
2025-06-11	0.820	0.840	0.820	0.830	0.830	468,485
2025-06-10	0.835	0.835	0.820	0.830	0.830	265,194
2025-06-06	0.830	0.835	0.815	0.835	0.835	253,734
2025-06-05	0.850	0.850	0.830	0.830	0.830	40,399
2025-06-04	0.850	0.865	0.830	0.850	0.850	917,976
2025-06-03	0.850	0.860	0.845	0.860	0.860	430,688
2025-06-02	0.860	0.860	0.845	0.845	0.845	61,237
2025-05-30	0.855	0.880	0.855	0.860	0.860	5,153
2025-05-29	0.875	0.880	0.840	0.850	0.850	37,718
2025-05-28	0.890	0.890	0.890	0.890	0.890	19
2025-05-27	0.870	0.870	0.840	0.870	0.870	494,771
2025-05-26	0.830	0.850	0.830	0.850	0.850	17,177

← NewerPage 6 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.