Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.915	0.915	0.880	0.880	0.880	2,456
2025-02-24	0.905	0.915	0.890	0.915	0.915	1,047
2025-02-21	0.900	0.900	0.890	0.900	0.900	6,914
2025-02-20	0.945	0.945	0.920	0.920	0.920	16,643
2025-02-19	0.905	0.940	0.905	0.940	0.940	2,077,599
2025-02-18	0.950	0.960	0.855	0.900	0.900	385,390
2025-02-17	0.910	0.960	0.910	0.945	0.945	124,263
2025-02-14	0.915	0.930	0.910	0.920	0.920	30,525
2025-02-13	0.960	0.970	0.878	0.900	0.900	218,463
2025-02-12	0.960	0.965	0.960	0.965	0.965	1,751
2025-02-11	0.960	0.980	0.960	0.970	0.970	27,827
2025-02-10	0.995	0.995	0.960	0.960	0.960	161,416
2025-02-07	1.010	1.010	1.000	1.000	1.000	17,171
2025-02-06	0.995	1.005	0.995	1.000	1.000	7,910
2025-02-05	0.990	0.995	0.990	0.990	0.990	145,765
2025-02-04	0.988	0.995	0.975	0.995	0.995	12,681
2025-02-03	0.980	0.995	0.975	0.975	0.975	51,452
2025-01-31	1.010	1.010	0.980	0.980	0.980	75,145
2025-01-30	0.995	1.035	0.990	1.035	1.035	72,852
2025-01-29	1.010	1.040	0.990	0.990	0.990	15,624
2025-01-28	0.990	1.050	0.990	1.050	1.050	4,893
2025-01-24	1.000	1.035	1.000	1.035	1.035	4,339
2025-01-23	1.030	1.035	1.025	1.035	1.035	298,358
2025-01-22	1.020	1.030	1.010	1.030	1.030	190,128
2025-01-21	1.025	1.030	1.010	1.010	1.010	120,605
2025-01-20	1.030	1.030	1.015	1.025	1.025	39,304
2025-01-17	1.020	1.025	0.995	1.010	1.010	139,594
2025-01-16	1.035	1.035	1.015	1.020	1.020	4,714
2025-01-15	1.025	1.035	1.020	1.035	1.035	19,177
2025-01-14	1.030	1.030	1.010	1.025	1.025	45,341
2025-01-13	1.005	1.025	1.005	1.025	1.025	64,313
2025-01-10	1.020	1.035	1.010	1.010	1.010	94,340
2025-01-09	1.030	1.035	1.020	1.020	1.020	15,227
2025-01-08	1.035	1.035	1.015	1.030	1.030	67,929
2025-01-07	1.025	1.050	1.025	1.035	1.035	40,093
2025-01-06	1.070	1.070	1.025	1.030	1.030	38,040
2025-01-03	1.060	1.065	1.060	1.060	1.060	32
2025-01-02	1.050	1.060	1.050	1.060	1.060	1,163
2024-12-31	1.040	1.050	1.040	1.045	1.045	42,651
2024-12-30	1.080	1.080	1.035	1.045	1.045	34,721
2024-12-27	1.050	1.050	1.030	1.050	1.050	54,674
2024-12-24	1.020	1.035	1.020	1.035	1.035	29,105
2024-12-23	1.060	1.060	1.020	1.020	1.020	5,686
2024-12-20	1.010	1.080	1.010	1.080	1.080	13,943
2024-12-19	1.020	1.030	1.010	1.010	1.010	132,682
2024-12-18	1.060	1.060	1.060	1.060	1.060	4,557
2024-12-17	1.060	1.070	1.060	1.060	1.060	17,689
2024-12-16	1.080	1.080	1.060	1.060	1.060	23,196
2024-12-13	1.065	1.080	1.060	1.080	1.080	17,768
2024-12-12	1.070	1.075	1.070	1.070	1.070	20,991
2024-12-11	1.075	1.080	1.070	1.070	1.070	237,153
2024-12-10	1.090	1.100	1.075	1.085	1.085	145,246
2024-12-09	1.080	1.080	1.070	1.070	1.070	15,859
2024-12-06	1.050	1.085	1.050	1.080	1.080	143,211
2024-12-05	1.020	1.050	1.020	1.050	1.050	269,354
2024-12-04	1.020	1.030	1.015	1.030	1.030	1,322,937
2024-12-03	1.030	1.030	1.010	1.020	1.020	387,214
2024-12-02	1.045	1.065	1.020	1.040	1.040	103,382
2024-11-29	1.060	1.065	1.045	1.045	1.045	64,657
2024-11-28	1.060	1.068	1.045	1.060	1.060	517,998

← NewerPage 8 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.