Atlassian Corporation Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	47.110	47.280	47.110	47.280	47.280	102
2022-06-17	45.160	45.240	45.080	45.240	45.240	35,846
2022-06-15	45.010	45.540	45.010	45.540	45.540	49,946
2022-06-14	42.620	42.620	42.550	42.550	42.550	4
2022-06-13	44.200	44.300	42.550	42.550	42.550	240
2022-06-10	45.570	45.570	45.430	45.430	45.430	274
2022-06-08	48.950	49.550	48.950	49.500	49.500	27
2022-06-07	48.650	48.690	48.650	48.690	48.690	52,524
2022-06-06	46.300	46.300	45.310	45.310	45.310	14
2022-06-02	45.180	47.000	45.180	47.000	47.000	13,668
2022-06-01	43.500	43.600	43.500	43.600	43.600	85,392
2022-05-31	42.300	42.640	42.300	42.510	42.510	235
2022-05-27	42.500	43.710	42.500	43.660	43.660	481
2022-05-26	39.500	42.200	39.500	42.200	42.200	27
2022-05-25	41.310	41.730	41.310	41.730	41.730	6,504
2022-05-24	41.040	41.040	39.150	39.500	39.500	118
2022-05-23	42.060	42.420	42.060	42.420	42.420	900
2022-05-20	43.180	43.180	41.620	42.930	42.930	40,818
2022-05-19	41.450	43.140	41.450	43.140	43.140	13
2022-05-18	40.200	40.540	40.200	40.540	40.540	9,544
2022-05-17	43.000	43.360	42.390	43.360	43.360	136
2022-05-16	45.990	45.990	43.610	44.290	44.290	1,821
2022-05-13	46.150	47.760	46.150	47.760	47.760	12
2022-05-12	43.040	43.040	42.000	42.100	42.100	1,000
2022-05-11	44.200	44.200	43.360	43.360	43.360	15
2022-05-10	45.770	47.250	45.770	46.260	46.260	129,519
2022-05-09	47.000	47.330	47.000	47.330	47.330	3
2022-05-06	50.000	50.530	50.000	50.530	50.530	418
2022-05-05	56.580	56.580	53.270	53.270	53.270	17
2022-05-04	55.450	57.770	53.200	57.770	57.770	794
2022-05-03	56.480	56.480	55.000	55.440	55.440	869
2022-05-02	56.830	59.210	56.770	59.210	59.210	17
2022-04-29	57.760	57.760	55.840	55.860	55.860	1,923
2022-04-28	68.860	68.860	62.110	62.110	62.110	713
2022-04-27	61.200	61.330	60.400	60.400	60.400	941
2022-04-26	60.600	60.670	60.600	60.670	60.670	3
2022-04-25	61.270	61.410	59.410	60.490	60.490	68,006
2022-04-22	59.000	59.150	58.910	59.150	59.150	6
2022-04-20	61.520	61.640	61.490	61.640	61.640	7
2022-04-19	64.240	64.240	64.070	64.070	64.070	3
2022-04-18	59.560	60.530	59.560	60.170	60.170	123
2022-04-14	63.640	63.640	62.300	62.300	62.300	114,864
2022-04-13	66.070	66.070	66.010	66.010	66.010	3
2022-04-12	64.440	64.440	62.610	62.610	62.610	15
2022-04-11	64.120	64.120	62.790	63.950	63.950	4,120
2022-04-08	70.810	70.810	64.550	64.550	64.550	69,694
2022-04-07	69.300	70.810	68.310	70.810	70.810	51,704
2022-04-06	66.090	68.420	66.090	67.770	67.770	697
2022-04-05	69.890	69.940	69.890	69.940	69.940	8
2022-04-04	70.930	73.150	70.690	72.760	72.760	134
2022-04-01	71.790	71.870	70.930	70.930	70.930	216
2022-03-31	71.100	71.140	70.940	70.940	70.940	76,205
2022-03-30	72.660	72.660	71.300	71.730	71.730	115
2022-03-29	72.960	74.230	72.960	74.230	74.230	74
2022-03-28	71.500	71.820	70.000	71.820	71.820	3,481
2022-03-25	67.630	67.630	67.630	67.630	67.630	390
2022-03-24	69.870	70.300	69.600	70.300	70.300	8
2022-03-23	71.190	72.090	70.640	72.090	72.090	57
2022-03-22	71.120	73.870	71.120	73.440	73.440	189
2022-03-21	71.150	71.150	71.150	71.150	71.150	3,040

← NewerPage 14 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.