Atlassian Corporation Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	57.960	58.200	57.930	58.200	58.200	9,643
2022-09-23	56.840	56.910	56.840	56.910	56.910	9
2022-09-22	57.620	57.620	57.120	57.120	57.120	32
2022-09-21	61.940	61.940	61.110	61.110	61.110	11,115
2022-09-19	63.730	63.750	61.750	62.320	62.320	917
2022-09-16	63.730	63.730	63.730	63.730	63.730	6
2022-09-14	63.790	64.210	63.790	64.210	64.210	2,909
2022-09-13	64.660	65.220	64.660	65.220	65.220	2,152
2022-09-12	67.250	67.250	67.250	67.250	67.250	1
2022-09-09	67.050	67.250	66.720	66.850	66.850	2,237
2022-09-08	61.720	62.610	61.660	61.860	61.860	6,465
2022-09-06	61.500	61.500	60.020	60.260	60.260	8,000
2022-09-02	59.640	60.120	59.210	59.210	59.210	41,839
2022-09-01	61.240	61.240	61.240	61.240	61.240	4
2022-08-31	64.750	64.750	64.270	64.710	64.710	403
2022-08-30	63.350	63.350	63.350	63.350	63.350	7,482
2022-08-26	65.590	65.590	65.590	65.590	65.590	30
2022-08-25	67.500	67.760	67.280	67.670	67.670	27
2022-08-24	66.990	66.990	66.990	66.990	66.990	1
2022-08-23	66.310	66.310	66.220	66.220	66.220	5
2022-08-19	70.360	70.360	70.360	70.360	70.360	1
2022-08-18	72.960	73.250	72.800	72.870	72.870	6,357
2022-08-17	73.790	73.790	73.290	73.290	73.290	3
2022-08-16	73.790	73.790	73.790	73.790	73.790	2
2022-08-15	72.610	72.610	72.610	72.610	72.610	100
2022-08-12	69.760	71.760	69.760	71.760	71.760	75
2022-08-11	73.200	73.200	71.390	71.580	71.580	13,550
2022-08-10	73.940	73.940	73.560	73.560	73.560	4
2022-08-09	71.570	71.570	71.570	71.570	71.570	303
2022-08-08	71.440	72.870	71.440	71.890	71.890	13,776
2022-08-05	69.010	69.010	69.010	69.010	69.010	13
2022-08-04	58.880	59.190	58.880	59.190	59.190	31
2022-08-03	59.280	59.280	59.280	59.280	59.280	1,840
2022-08-02	54.800	56.800	54.100	56.550	56.550	3,059
2022-07-29	54.100	54.100	54.100	54.100	54.100	2
2022-07-28	51.470	53.250	51.470	52.620	52.620	2,133
2022-07-27	50.410	52.290	49.620	52.200	52.200	708
2022-07-26	50.000	50.230	49.400	50.030	50.030	11,178
2022-07-25	53.130	53.130	52.240	52.240	52.240	284
2022-07-22	55.400	55.400	55.400	55.400	55.400	2
2022-07-21	58.860	58.860	58.780	58.780	58.780	386
2022-07-20	57.650	58.350	56.810	58.350	58.350	428
2022-07-19	50.670	52.060	50.670	51.960	51.960	86,610
2022-07-18	52.670	52.670	50.670	50.670	50.670	633
2022-07-15	51.550	52.050	49.950	50.890	50.890	4,576
2022-07-14	51.500	51.950	49.880	49.880	49.880	1,804
2022-07-13	52.610	52.800	52.610	52.800	52.800	6,144
2022-07-12	51.770	51.770	51.770	51.770	51.770	6
2022-07-08	56.320	56.360	56.320	56.360	56.360	641
2022-07-07	57.340	57.340	57.120	57.120	57.120	141
2022-07-06	55.950	57.040	55.800	57.000	57.000	1,442
2022-07-05	55.910	55.910	55.910	55.910	55.910	46,861
2022-07-01	52.670	52.670	52.670	52.670	52.670	2
2022-06-30	49.700	49.700	47.400	48.650	48.650	172
2022-06-29	50.190	50.360	49.690	49.800	49.800	56,867
2022-06-28	50.310	50.580	50.310	50.580	50.580	41
2022-06-27	53.010	53.610	52.900	52.980	52.980	2,867
2022-06-24	53.240	53.440	53.240	53.340	53.340	2,305
2022-06-23	49.100	50.640	49.100	50.440	50.440	3,399
2022-06-22	48.340	48.340	48.340	48.340	48.340	30

← NewerPage 13 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.