Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.380	0.380	0.360	0.380	0.380	189,881
2026-10-19	0.385	0.385	0.380	0.380	0.380	56,236
2026-10-16	0.385	0.385	0.385	0.385	0.385	0
2026-10-15	0.380	0.385	0.380	0.385	0.385	128,719
2026-10-14	0.385	0.385	0.380	0.380	0.380	96,953
2026-10-13	0.390	0.390	0.380	0.385	0.385	17,390
2026-10-12	0.400	0.400	0.380	0.390	0.390	40,807
2026-10-09	0.380	0.395	0.375	0.395	0.395	134,004
2026-10-08	0.380	0.380	0.380	0.380	0.380	35,282
2026-10-07	0.380	0.380	0.380	0.380	0.380	4,666
2026-10-06	0.380	0.380	0.380	0.380	0.380	149,533
2026-10-05	0.380	0.380	0.380	0.380	0.380	0
2026-10-02	0.380	0.380	0.375	0.380	0.380	88,934
2026-10-01	0.390	0.400	0.370	0.380	0.380	330,660
2026-09-30	0.410	0.410	0.385	0.385	0.385	14,991
2026-09-29	0.420	0.420	0.420	0.420	0.420	0
2026-09-28	0.420	0.420	0.390	0.420	0.420	10,293
2026-09-25	0.400	0.400	0.390	0.400	0.400	81,571
2026-09-24	0.400	0.400	0.395	0.395	0.395	23,180
2026-09-23	0.390	0.400	0.390	0.400	0.400	3,246
2026-09-22	0.390	0.390	0.380	0.380	0.380	92,105
2026-09-21	0.385	0.385	0.380	0.380	0.380	15,645
2026-09-18	0.385	0.385	0.385	0.385	0.385	26
2026-09-17	0.390	0.395	0.385	0.395	0.395	26,476
2026-09-16	0.390	0.390	0.390	0.390	0.390	28,626
2026-09-15	0.395	0.400	0.395	0.400	0.400	22,106
2026-09-14	0.385	0.385	0.385	0.385	0.385	2,995
2026-09-11	0.405	0.405	0.385	0.385	0.385	30,868
2026-09-10	0.400	0.400	0.400	0.400	0.400	6,408
2026-09-09	0.385	0.385	0.385	0.385	0.385	32,688
2026-09-08	0.390	0.405	0.390	0.405	0.405	81,979
2026-09-07	0.380	0.380	0.380	0.380	0.380	21,220
2026-09-04	0.380	0.385	0.378	0.380	0.380	208,184
2026-09-03	0.390	0.390	0.375	0.385	0.385	56,868
2026-09-02	0.380	0.400	0.380	0.390	0.390	8,129,341
2026-09-01	0.385	0.385	0.375	0.375	0.375	31,569
2026-08-31	0.375	0.385	0.375	0.385	0.385	169,806
2026-08-28	0.380	0.383	0.380	0.380	0.380	30,303
2026-08-27	0.390	0.400	0.380	0.390	0.390	271,588
2026-08-26	0.390	0.400	0.370	0.400	0.400	366,059
2026-08-25	0.400	0.400	0.380	0.400	0.400	268,055
2026-08-24	0.385	0.400	0.378	0.400	0.400	41,539
2026-08-21	0.370	0.370	0.370	0.370	0.370	0
2026-08-20	0.380	0.380	0.370	0.370	0.370	284,602
2026-08-19	0.385	0.395	0.380	0.380	0.380	121,128
2026-08-18	0.400	0.400	0.380	0.385	0.385	252,880
2026-08-17	0.395	0.405	0.395	0.405	0.405	35,878
2026-08-14	0.390	0.395	0.375	0.395	0.395	153,230
2026-08-13	0.400	0.400	0.380	0.385	0.385	150,353
2026-08-12	0.395	0.405	0.390	0.405	0.405	47,853
2026-08-11	0.415	0.420	0.385	0.395	0.395	134,820
2026-08-10	0.420	0.420	0.395	0.405	0.405	83,500
2026-08-07	0.385	0.403	0.385	0.403	0.403	72,730
2026-08-06	0.375	0.400	0.370	0.380	0.380	301,000
2026-08-05	0.385	0.390	0.365	0.370	0.370	425,459
2026-08-04	0.365	0.390	0.365	0.385	0.385	250,877
2026-08-03	0.370	0.370	0.365	0.370	0.370	170,562
2026-07-31	0.375	0.380	0.350	0.370	0.370	456,462
2026-07-30	0.400	0.400	0.385	0.385	0.385	10,004
2026-07-29	0.385	0.385	0.385	0.385	0.385	0

Page 1 of 3 · 130 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.