Atturra Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.050 | 1.055 | 1.050 | 1.055 | 1.055 | 96,749 |
| 2024-11-26 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 70,640 |
| 2024-11-25 | 1.070 | 1.075 | 1.060 | 1.065 | 1.065 | 33,364 |
| 2024-11-22 | 1.090 | 1.100 | 1.060 | 1.070 | 1.070 | 170,921 |
| 2024-11-21 | 1.055 | 1.090 | 1.055 | 1.090 | 1.090 | 226,593 |
| 2024-11-20 | 1.065 | 1.080 | 1.065 | 1.070 | 1.070 | 63,185 |
| 2024-11-19 | 1.060 | 1.075 | 1.040 | 1.065 | 1.065 | 2,333,146 |
| 2024-11-18 | 1.065 | 1.100 | 1.065 | 1.100 | 1.100 | 22,747 |
| 2024-11-15 | 1.060 | 1.100 | 1.060 | 1.095 | 1.095 | 49,650 |
| 2024-11-14 | 1.070 | 1.105 | 1.070 | 1.100 | 1.100 | 40,950 |
| 2024-11-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-11-12 | 1.105 | 1.105 | 1.100 | 1.100 | 1.100 | 28,067 |
| 2024-11-11 | 1.140 | 1.150 | 1.110 | 1.115 | 1.115 | 17,432 |
| 2024-11-08 | 1.130 | 1.180 | 1.120 | 1.170 | 1.170 | 6,136 |
| 2024-11-07 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 28,637 |
| 2024-11-06 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 22,091 |
| 2024-11-05 | 1.065 | 1.100 | 1.065 | 1.070 | 1.070 | 38,824 |
| 2024-11-04 | 1.130 | 1.130 | 1.093 | 1.100 | 1.100 | 129,010 |
| 2024-11-01 | 1.165 | 1.165 | 1.115 | 1.115 | 1.115 | 82,130 |
| 2024-10-31 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 87,085 |
| 2024-10-30 | 1.175 | 1.210 | 1.175 | 1.180 | 1.180 | 70,829 |
| 2024-10-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 432 |
| 2024-10-28 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 36,389 |
| 2024-10-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 869 |
| 2024-10-24 | 1.145 | 1.150 | 1.145 | 1.150 | 1.150 | 14,799 |
| 2024-10-23 | 1.125 | 1.145 | 1.115 | 1.145 | 1.145 | 49,072 |
| 2024-10-22 | 1.115 | 1.135 | 1.115 | 1.125 | 1.125 | 5,541 |
| 2024-10-21 | 1.120 | 1.135 | 1.110 | 1.115 | 1.115 | 115,527 |
| 2024-10-18 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 34,561 |
| 2024-10-17 | 1.135 | 1.145 | 1.110 | 1.110 | 1.110 | 20,055 |
| 2024-10-16 | 1.135 | 1.140 | 1.130 | 1.135 | 1.135 | 981 |
| 2024-10-15 | 1.100 | 1.150 | 1.100 | 1.145 | 1.145 | 101,052 |
| 2024-10-14 | 1.280 | 1.280 | 1.090 | 1.140 | 1.140 | 2,120,695 |
| 2024-10-11 | 1.150 | 1.160 | 1.090 | 1.090 | 1.090 | 40,351 |
| 2024-10-10 | 1.035 | 1.080 | 1.035 | 1.080 | 1.080 | 88,663 |
| 2024-10-09 | 1.020 | 1.030 | 1.015 | 1.015 | 1.015 | 6,697 |
| 2024-10-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-10-07 | 1.015 | 1.030 | 1.000 | 1.030 | 1.030 | 38,342 |
| 2024-10-04 | 1.025 | 1.025 | 1.020 | 1.020 | 1.020 | 251 |
| 2024-10-03 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 19,596 |
| 2024-10-02 | 1.015 | 1.015 | 0.995 | 1.015 | 1.015 | 40,454 |
| 2024-10-01 | 1.015 | 1.020 | 1.000 | 1.020 | 1.020 | 27,251 |
| 2024-09-30 | 0.995 | 1.020 | 0.995 | 1.020 | 1.020 | 36,680 |
| 2024-09-27 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 58 |
| 2024-09-26 | 1.010 | 1.020 | 0.995 | 1.010 | 1.010 | 11,798 |
| 2024-09-25 | 0.995 | 1.020 | 0.980 | 0.995 | 0.995 | 117,097 |
| 2024-09-24 | 1.000 | 1.000 | 0.985 | 0.985 | 0.985 | 28,011 |
| 2024-09-23 | 1.020 | 1.020 | 0.975 | 0.980 | 0.980 | 35,150 |
| 2024-09-20 | 1.035 | 1.035 | 1.020 | 1.020 | 1.020 | 24,112 |
| 2024-09-19 | 0.980 | 1.035 | 0.980 | 1.035 | 1.035 | 96,043 |
| 2024-09-18 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 2,736 |
| 2024-09-17 | 0.940 | 1.030 | 0.940 | 0.975 | 0.975 | 94,681 |
| 2024-09-16 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 4,528 |
| 2024-09-13 | 0.940 | 0.940 | 0.910 | 0.930 | 0.930 | 66,224 |
| 2024-09-12 | 0.900 | 0.910 | 0.900 | 0.905 | 0.905 | 2,820 |
| 2024-09-11 | 0.940 | 0.940 | 0.930 | 0.930 | 0.930 | 7,427 |
| 2024-09-10 | 0.885 | 0.940 | 0.885 | 0.940 | 0.940 | 47,563 |
| 2024-09-09 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 2,561 |
| 2024-09-06 | 0.893 | 0.910 | 0.885 | 0.885 | 0.885 | 66,003 |
| 2024-09-05 | 0.900 | 0.900 | 0.885 | 0.885 | 0.885 | 48,550 |
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.