Atlassian Corporation Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	71.150	71.150	71.150	71.150	71.150	3,040
2022-03-18	73.280	73.580	73.200	73.200	73.200	5,632
2022-03-17	72.100	72.100	69.970	69.970	69.970	7,573
2022-03-16	62.970	62.970	62.970	62.970	62.970	1
2022-03-15	60.970	62.970	60.970	62.970	62.970	12,662
2022-03-14	63.000	64.270	60.730	60.970	60.970	23,191
2022-03-11	65.020	65.020	62.220	63.390	63.390	75,434
2022-03-10	64.880	65.020	64.740	65.020	65.020	15
2022-03-09	63.990	65.910	63.990	65.320	65.320	8,414
2022-03-08	60.740	60.740	60.740	60.740	60.740	1,710
2022-03-07	66.220	68.490	62.550	62.550	62.550	8,313
2022-03-04	69.570	69.570	67.400	67.400	67.400	7,557
2022-03-03	71.530	71.530	71.530	71.530	71.530	3,860
2022-03-02	78.750	79.520	78.620	79.520	79.520	15,964
2022-02-25	76.300	78.740	76.300	78.740	78.740	100,893
2022-02-24	66.000	76.300	66.000	76.300	76.300	14,817
2022-02-23	72.010	72.010	70.360	70.830	70.830	2,208
2022-02-22	76.000	76.000	73.950	75.200	75.200	7,287
2022-02-21	78.290	78.290	78.000	78.000	78.000	205
2022-02-18	78.250	78.300	78.250	78.300	78.300	102
2022-02-17	79.170	79.350	79.170	79.350	79.350	10,626
2022-02-16	81.170	81.350	80.880	81.350	81.350	31,672
2022-02-15	86.350	86.350	84.990	84.990	84.990	2,347
2022-02-14	82.800	82.800	82.010	82.010	82.010	3
2022-02-11	85.000	85.000	85.000	85.000	85.000	2,000
2022-02-10	90.540	90.540	90.250	90.250	90.250	5
2022-02-09	87.360	87.930	87.360	87.760	87.760	4,240
2022-02-08	81.680	83.950	81.600	83.950	83.950	10,024
2022-02-07	85.900	85.960	85.900	85.960	85.960	27
2022-02-04	85.900	85.900	85.900	85.900	85.900	370
2022-02-03	72.000	81.960	72.000	81.960	81.960	4,148
2022-02-02	83.460	83.460	82.780	83.290	83.290	17
2022-02-01	86.940	86.940	85.840	85.840	85.840	22
2022-01-27	80.640	80.640	78.580	78.580	78.580	7,605
2022-01-26	80.750	82.000	79.620	79.620	79.620	15,027
2022-01-25	80.000	80.720	76.000	77.970	77.970	3,985
2022-01-24	79.080	80.000	79.080	80.000	80.000	8,041
2022-01-21	79.070	79.070	79.070	79.070	79.070	1,800
2022-01-20	80.000	80.000	80.000	80.000	80.000	100
2022-01-19	81.740	81.740	80.880	80.880	80.880	12,666
2022-01-18	83.910	83.910	81.940	81.940	81.940	5,681
2022-01-17	83.610	83.810	83.590	83.810	83.810	16
2022-01-14	84.050	84.050	80.240	83.100	83.100	8,907
2022-01-13	87.000	87.000	83.540	83.960	83.960	3,222
2022-01-12	88.310	88.310	88.310	88.310	88.310	350
2022-01-10	81.630	87.790	81.630	87.790	87.790	3,572
2022-01-07	88.520	88.520	84.500	85.490	85.490	192
2022-01-06	88.500	88.500	88.500	88.500	88.500	50
2022-01-05	93.300	93.500	89.370	89.370	89.370	5,616
2022-01-04	100.48	100.48	90.580	94.060	94.060	138
2022-01-03	109.12	109.12	100.18	100.18	100.18	308
2021-12-30	108.84	109.58	108.31	108.31	108.31	61,678
2021-12-29	111.32	111.32	109.05	109.05	109.05	17
2021-12-23	109.50	109.50	109.50	109.50	109.50	280
2021-12-22	112.00	112.00	110.33	110.33	110.33	44
2021-12-20	95.500	97.800	95.500	97.450	97.450	432
2021-12-17	96.720	99.900	96.720	99.900	99.900	330
2021-12-16	104.00	104.00	95.020	95.020	95.020	93
2021-12-15	103.84	104.61	103.84	104.61	104.61	11
2021-12-13	106.05	106.27	105.10	105.10	105.10	194

← NewerPage 15 of 16 · 936 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.