Atlassian Corporation Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	59.340	59.940	59.160	59.940	59.940	453
2024-01-17	57.800	57.800	57.800	57.800	57.800	80
2024-01-12	57.900	57.900	57.900	57.900	57.900	90
2024-01-11	59.820	59.820	59.820	59.820	59.820	103
2024-01-10	58.140	59.820	58.140	59.820	59.820	1,086
2024-01-09	58.140	58.140	58.140	58.140	58.140	180
2024-01-08	56.510	56.510	56.510	56.510	56.510	7,246
2024-01-05	55.640	55.640	55.640	55.640	55.640	1
2024-01-03	55.000	55.000	55.000	55.000	55.000	100
2023-12-28	58.410	58.410	58.410	58.410	58.410	2
2023-12-26	59.260	59.260	59.260	59.260	59.260	85
2023-12-19	57.000	57.000	57.000	57.000	57.000	3
2023-12-18	56.640	56.640	56.640	56.640	56.640	1
2023-12-15	56.500	56.700	56.460	56.680	56.680	4,608
2023-12-14	54.000	54.000	54.000	54.000	54.000	2
2023-12-12	50.000	50.000	50.000	50.000	50.000	1
2023-12-08	46.850	47.300	46.850	47.300	47.300	11
2023-12-04	47.060	47.060	47.060	47.060	47.060	9,929
2023-11-27	44.520	44.520	44.520	44.520	44.520	16
2023-11-20	44.660	44.660	44.660	44.660	44.660	1
2023-11-14	44.660	44.660	44.660	44.660	44.660	3
2023-11-13	44.640	44.640	44.640	44.640	44.640	2
2023-11-06	44.960	44.960	43.760	43.760	43.760	2
2023-11-01	44.080	44.080	44.080	44.080	44.080	700
2023-10-30	45.110	45.110	45.110	45.110	45.110	6,782
2023-10-27	47.250	47.250	43.780	43.780	43.780	1,200
2023-10-24	47.250	47.250	47.250	47.250	47.250	3
2023-10-17	49.690	49.690	49.690	49.690	49.690	7,905
2023-10-16	49.850	49.850	49.850	49.850	49.850	1
2023-10-10	52.070	52.070	52.070	52.070	52.070	100
2023-10-09	50.120	50.120	50.120	50.120	50.120	1
2023-10-06	50.260	51.150	50.260	51.150	51.150	1,001
2023-10-05	48.180	48.180	48.180	48.180	48.180	9,755
2023-09-29	51.050	51.050	51.050	51.050	51.050	155
2023-09-28	50.270	50.270	49.940	49.940	49.940	5,533
2023-09-27	49.000	49.000	49.000	49.000	49.000	3
2023-09-25	48.250	48.250	48.250	48.250	48.250	100
2023-09-18	49.700	50.200	49.700	50.200	50.200	200
2023-09-13	51.600	51.600	51.600	51.600	51.600	100
2023-09-12	53.400	53.400	52.350	52.350	52.350	4,041
2023-09-11	52.700	52.840	52.700	52.840	52.840	200
2023-09-08	50.950	50.950	50.950	50.950	50.950	100
2023-09-05	50.750	51.180	50.750	51.180	51.180	5,748
2023-08-31	50.650	50.750	50.210	50.750	50.750	116
2023-08-30	48.380	48.380	48.380	48.380	48.380	1
2023-08-29	48.000	48.370	48.000	48.350	48.350	14
2023-08-28	48.000	48.000	47.120	47.120	47.120	2,151
2023-08-23	46.890	47.310	46.800	47.310	47.310	406
2023-08-21	46.170	46.170	46.040	46.040	46.040	4,149
2023-08-18	45.750	46.460	45.750	46.270	46.270	13
2023-08-17	45.710	45.710	45.710	45.710	45.710	97
2023-08-10	48.980	48.980	47.900	47.950	47.950	203
2023-08-09	47.230	47.380	47.230	47.380	47.380	9
2023-08-08	47.230	47.230	47.230	47.230	47.230	50
2023-08-07	48.380	48.380	46.730	46.770	46.770	6,421
2023-08-04	49.140	49.600	47.000	47.000	47.000	5,844
2023-08-03	41.280	41.280	41.170	41.170	41.170	953
2023-08-02	41.990	41.990	41.990	41.990	41.990	1
2023-07-31	42.820	42.820	42.820	42.820	42.820	8
2023-07-27	40.880	40.880	40.880	40.880	40.880	13,636

← NewerPage 10 of 16 · 935 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.