Atlassian Corporation Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	36.930	36.930	36.930	36.930	36.930	1,999
2023-01-12	36.100	37.030	36.100	37.030	37.030	6,388
2023-01-11	36.000	36.000	36.000	36.000	36.000	2
2023-01-10	32.800	32.800	32.790	32.790	32.790	2
2023-01-09	33.370	33.380	33.370	33.380	33.380	15,219
2023-01-06	32.630	32.630	32.630	32.630	32.630	1,000
2023-01-05	34.540	34.540	32.630	32.630	32.630	2,167
2023-01-04	34.050	34.660	34.050	34.660	34.660	2,248
2023-01-03	34.410	34.410	34.400	34.400	34.400	1,000
2022-12-29	33.480	34.020	33.480	34.000	34.000	203
2022-12-26	32.350	32.350	32.350	32.350	32.350	1
2022-12-23	32.490	32.490	32.270	32.270	32.270	800
2022-12-22	35.390	35.390	33.170	33.280	33.280	704
2022-12-21	41.460	41.460	35.600	35.700	35.700	615
2022-12-20	36.010	40.990	35.420	40.990	40.990	16,397
2022-12-19	39.470	39.470	39.470	39.470	39.470	50
2022-12-15	38.660	39.700	38.660	39.700	39.700	2,234
2022-12-14	39.810	39.810	39.590	39.590	39.590	86
2022-12-13	38.200	38.660	38.200	38.660	38.660	130
2022-12-12	38.600	38.660	38.600	38.660	38.660	289
2022-12-09	35.760	36.070	35.760	36.070	36.070	40
2022-12-08	33.390	35.730	33.390	35.730	35.730	317
2022-12-06	35.410	35.410	35.410	35.410	35.410	5
2022-12-05	35.070	35.070	35.070	35.070	35.070	1
2022-12-02	35.070	35.070	35.070	35.070	35.070	350
2022-12-01	34.860	34.860	34.860	34.860	34.860	350
2022-11-30	33.990	34.190	33.990	34.190	34.190	219
2022-11-29	32.720	32.790	32.450	32.450	32.450	11,880
2022-11-28	34.020	34.040	34.020	34.040	34.040	1,020
2022-11-24	34.550	34.550	34.550	34.550	34.550	4
2022-11-23	31.670	33.720	31.670	33.720	33.720	54
2022-11-22	31.680	31.680	31.590	31.660	31.660	100
2022-11-21	30.710	30.710	28.970	28.970	28.970	368
2022-11-18	32.230	32.230	32.230	32.230	32.230	4
2022-11-17	34.490	34.490	32.960	32.960	32.960	2,154
2022-11-16	35.330	35.330	34.900	34.900	34.900	70
2022-11-14	37.240	37.240	34.910	34.910	34.910	4,461
2022-11-11	37.870	38.140	37.870	38.140	38.140	2,560
2022-11-10	31.500	38.150	31.500	37.900	37.900	1,673
2022-11-09	31.490	31.490	31.490	31.490	31.490	5
2022-11-08	30.450	32.190	30.450	31.780	31.780	2,170
2022-11-07	31.230	31.230	29.390	29.870	29.870	134
2022-11-04	38.000	38.000	28.990	31.230	31.230	4,543
2022-11-03	45.000	45.000	43.500	43.500	43.500	3,387
2022-11-01	49.940	50.070	48.730	48.730	48.730	11
2022-10-31	52.730	52.730	52.730	52.730	52.730	16
2022-10-28	52.730	52.730	52.730	52.730	52.730	5
2022-10-27	52.830	52.930	52.550	52.600	52.600	13,325
2022-10-24	50.000	50.230	50.000	50.230	50.230	3
2022-10-20	50.800	50.800	50.000	50.000	50.000	302
2022-10-19	49.730	49.730	49.730	49.730	49.730	45
2022-10-17	53.280	53.900	53.280	53.900	53.900	15
2022-10-14	52.250	52.250	52.250	52.250	52.250	2
2022-10-13	51.260	52.000	49.680	51.840	51.840	613
2022-10-11	55.650	55.650	55.650	55.650	55.650	9,280
2022-10-10	57.340	57.340	57.340	57.340	57.340	55
2022-10-06	62.200	62.200	62.200	62.200	62.200	161
2022-10-04	58.050	58.050	58.050	58.050	58.050	1
2022-10-03	55.620	55.850	55.620	55.850	55.850	5,783
2022-09-27	57.900	57.900	57.900	57.900	57.900	1

← NewerPage 12 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.