Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.815	0.820	0.815	0.820	0.820	49,407
2025-05-22	0.890	0.890	0.835	0.835	0.835	56,451
2025-05-21	0.920	0.940	0.890	0.890	0.890	25,785
2025-05-20	0.895	0.940	0.880	0.940	0.940	35,997
2025-05-19	0.900	0.905	0.885	0.885	0.885	54,837
2025-05-16	0.900	0.940	0.900	0.940	0.940	152,496
2025-05-15	0.885	0.885	0.880	0.885	0.885	10,683
2025-05-14	0.890	0.890	0.875	0.880	0.880	126,709
2025-05-13	0.880	0.890	0.880	0.890	0.890	71,936
2025-05-12	0.875	0.885	0.875	0.880	0.880	96,698
2025-05-09	0.855	0.870	0.855	0.870	0.870	22,768
2025-05-08	0.855	0.855	0.855	0.855	0.855	38,360
2025-05-07	0.850	0.855	0.850	0.850	0.850	20,647
2025-05-06	0.855	0.855	0.850	0.855	0.855	14,196
2025-05-05	0.860	0.860	0.850	0.850	0.850	2,653
2025-05-02	0.855	0.855	0.850	0.850	0.850	32,096
2025-05-01	0.855	0.855	0.855	0.855	0.855	570
2025-04-30	0.880	0.880	0.850	0.875	0.875	186,267
2025-04-29	0.870	0.870	0.840	0.850	0.850	47,177
2025-04-28	0.910	0.910	0.875	0.885	0.885	34,160
2025-04-24	0.790	0.915	0.790	0.915	0.915	96,896
2025-04-23	0.800	0.830	0.800	0.820	0.820	122,058
2025-04-22	0.770	0.795	0.770	0.795	0.795	61,710
2025-04-17	0.790	0.790	0.770	0.770	0.770	2,815
2025-04-16	0.780	0.788	0.780	0.780	0.780	1,733
2025-04-15	0.795	0.805	0.780	0.780	0.780	101,414
2025-04-14	0.790	0.790	0.790	0.790	0.790	62
2025-04-11	0.860	0.860	0.790	0.800	0.800	58,555
2025-04-10	0.800	0.840	0.788	0.825	0.825	226,731
2025-04-09	0.735	0.750	0.735	0.750	0.750	27,342
2025-04-08	0.725	0.740	0.698	0.735	0.735	242,639
2025-04-07	0.770	0.770	0.710	0.715	0.715	206,050
2025-04-04	0.790	0.790	0.775	0.775	0.775	55,142
2025-04-03	0.800	0.800	0.785	0.790	0.790	9,393
2025-04-02	0.820	0.820	0.800	0.800	0.800	4,472
2025-04-01	0.795	0.795	0.780	0.785	0.785	51,509
2025-03-31	0.815	0.840	0.810	0.825	0.825	55,223
2025-03-28	0.815	0.815	0.815	0.815	0.815	52
2025-03-27	0.840	0.840	0.795	0.830	0.830	31,699
2025-03-26	0.800	0.840	0.800	0.840	0.840	41,532
2025-03-25	0.790	0.805	0.785	0.800	0.800	31,665
2025-03-24	0.790	0.795	0.790	0.790	0.790	46,101
2025-03-21	0.790	0.790	0.785	0.788	0.788	66,247
2025-03-20	0.820	0.830	0.785	0.785	0.785	78,994
2025-03-19	0.795	0.830	0.790	0.820	0.820	315,638
2025-03-18	0.820	0.820	0.775	0.790	0.790	224,984
2025-03-17	0.835	0.855	0.800	0.800	0.800	113,550
2025-03-14	0.850	0.850	0.820	0.835	0.835	15,156
2025-03-13	0.820	0.855	0.820	0.820	0.820	660,010
2025-03-12	0.845	0.845	0.810	0.840	0.840	58,566
2025-03-11	0.835	0.840	0.790	0.840	0.840	5,123,930
2025-03-10	0.840	0.840	0.820	0.835	0.835	383,063
2025-03-07	0.845	0.845	0.823	0.840	0.840	329,687
2025-03-06	0.870	0.870	0.835	0.835	0.835	47,862
2025-03-05	0.880	0.880	0.870	0.870	0.870	6,670
2025-03-04	0.880	0.890	0.860	0.875	0.875	77,099
2025-03-03	0.885	0.895	0.863	0.895	0.895	92,617
2025-02-28	0.925	0.930	0.875	0.900	0.900	650,322
2025-02-27	0.880	0.905	0.855	0.905	0.905	94,257
2025-02-26	0.900	0.900	0.880	0.880	0.880	501,097

← NewerPage 7 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.