Atlassian Corporation Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	40.900	40.900	40.880	40.880	40.880	51
2023-07-17	43.320	43.400	43.320	43.400	43.400	4,452
2023-07-14	45.150	45.150	43.910	43.910	43.910	52
2023-07-13	42.650	42.650	42.650	42.650	42.650	20
2023-07-11	42.380	42.380	42.380	42.380	42.380	1
2023-07-06	40.160	40.980	40.160	40.980	40.980	4,306
2023-07-05	40.850	40.850	40.850	40.850	40.850	5,552
2023-07-03	40.320	40.320	40.320	40.320	40.320	1
2023-06-28	40.170	40.170	40.170	40.170	40.170	21
2023-06-27	38.000	38.000	38.000	38.000	38.000	5
2023-06-26	38.960	38.960	38.000	38.000	38.000	302
2023-06-23	38.960	38.960	38.960	38.960	38.960	2,160
2023-06-22	40.350	40.620	40.350	40.620	40.620	9,590
2023-06-16	42.900	42.900	42.900	42.900	42.900	110
2023-06-02	45.790	45.790	45.610	45.610	45.610	115
2023-05-26	39.780	39.780	39.780	39.780	39.780	1
2023-05-23	39.550	39.550	39.550	39.550	39.550	3,447
2023-05-19	36.100	36.100	36.100	36.100	36.100	2
2023-05-16	35.350	35.350	35.350	35.350	35.350	2
2023-05-11	33.760	33.760	33.760	33.760	33.760	10,197
2023-05-08	33.650	33.960	32.520	32.680	32.680	348
2023-05-03	36.880	36.880	36.880	36.880	36.880	685
2023-04-25	37.520	37.520	37.520	37.520	37.520	1
2023-04-24	39.400	39.400	39.400	39.400	39.400	7
2023-04-20	40.160	40.160	39.950	39.950	39.950	251
2023-04-19	41.000	41.530	41.000	41.530	41.530	7,611
2023-04-17	40.700	40.700	40.700	40.700	40.700	2,150
2023-04-14	40.780	40.780	40.780	40.780	40.780	10,845
2023-04-13	40.000	40.040	40.000	40.040	40.040	2,166
2023-04-11	39.940	39.940	39.940	39.940	39.940	1
2023-04-05	40.480	40.480	39.940	39.940	39.940	27
2023-03-28	40.010	40.010	40.010	40.010	40.010	2
2023-03-27	40.390	40.650	39.800	40.240	40.240	9
2023-03-23	39.710	40.790	39.620	40.410	40.410	5,123
2023-03-16	42.020	42.020	42.020	42.020	42.020	9,727
2023-03-13	41.800	41.800	41.800	41.800	41.800	2
2023-03-08	45.270	45.270	45.270	45.270	45.270	100
2023-03-07	46.080	46.700	46.080	46.660	46.660	451
2023-03-03	44.960	44.960	44.960	44.960	44.960	1
2023-03-02	42.960	42.960	42.960	42.960	42.960	1
2023-02-24	42.240	42.240	42.240	42.240	42.240	2,080
2023-02-22	44.020	44.020	44.020	44.020	44.020	2,148
2023-02-16	47.560	47.560	46.840	46.840	46.840	9,080
2023-02-15	49.000	49.000	49.000	49.000	49.000	1
2023-02-14	46.410	46.410	46.410	46.410	46.410	16
2023-02-13	45.000	45.320	45.000	45.320	45.320	2,198
2023-02-10	44.210	44.210	44.210	44.210	44.210	10
2023-02-08	46.560	46.560	45.790	45.800	45.800	22,349
2023-02-06	43.110	44.800	43.110	44.800	44.800	351
2023-02-03	43.710	43.710	43.010	43.470	43.470	2,292
2023-02-01	40.970	40.970	40.970	40.970	40.970	1
2023-01-31	40.690	40.690	40.690	40.690	40.690	2,148
2023-01-30	40.390	40.390	40.390	40.390	40.390	5
2023-01-27	40.040	40.680	40.040	40.680	40.680	4,300
2023-01-26	39.640	39.640	39.020	39.020	39.020	21,530
2023-01-24	39.290	39.290	39.290	39.290	39.290	200
2023-01-23	39.780	39.780	39.780	39.780	39.780	2,160
2023-01-20	38.860	40.200	38.860	40.200	40.200	2,156
2023-01-19	38.030	38.150	38.030	38.150	38.150	1,050
2023-01-18	39.000	39.350	38.300	38.300	38.300	60

← NewerPage 11 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.