Atlassian Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 108.00 | 108.00 | 104.00 | 104.57 | 104.57 | 1,437 |
| 2021-12-09 | 104.00 | 104.00 | 103.40 | 103.40 | 103.40 | 21 |
| 2021-12-08 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 1 |
| 2021-12-07 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 1 |
| 2021-12-06 | 100.35 | 100.50 | 99.110 | 100.00 | 100.00 | 345 |
| 2021-12-03 | 102.00 | 102.00 | 97.300 | 98.320 | 98.320 | 40 |
| 2021-12-02 | 102.51 | 102.60 | 101.72 | 102.12 | 102.12 | 50,507 |
| 2021-12-01 | 108.46 | 108.47 | 102.52 | 102.52 | 102.52 | 46,281 |
| 2021-11-30 | 110.55 | 115.00 | 105.05 | 115.00 | 115.00 | 3,849 |
| 2021-11-29 | 111.76 | 113.19 | 111.40 | 112.75 | 112.75 | 1,641 |
| 2021-11-26 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | 294 |
| 2021-11-25 | 108.14 | 111.17 | 107.85 | 107.94 | 107.94 | 1,175 |
| 2021-11-24 | 110.55 | 110.55 | 108.46 | 109.56 | 109.56 | 1,470 |
| 2021-11-23 | 111.26 | 111.26 | 107.67 | 107.71 | 107.71 | 1,558 |
| 2021-11-22 | 125.00 | 125.00 | 114.00 | 114.25 | 114.25 | 6,646 |
| 2021-11-19 | 124.00 | 130.00 | 121.07 | 130.00 | 130.00 | 40,275 |
| 2021-11-18 | 122.55 | 124.32 | 121.28 | 123.24 | 123.24 | 57,730 |
| 2021-11-17 | 120.24 | 122.76 | 120.24 | 122.76 | 122.76 | 150 |
| 2021-11-16 | 119.52 | 121.65 | 116.28 | 121.65 | 121.65 | 314 |
| 2021-11-12 | 119.68 | 121.80 | 119.68 | 121.56 | 121.56 | 206 |
| 2021-11-11 | 117.60 | 119.95 | 117.48 | 119.52 | 119.52 | 6,149 |
| 2021-11-10 | 120.60 | 123.12 | 118.68 | 119.12 | 119.12 | 840 |
| 2021-11-09 | 121.80 | 123.01 | 121.77 | 121.80 | 121.80 | 6,621 |
| 2021-11-08 | 121.68 | 123.24 | 121.68 | 121.98 | 121.98 | 1,301 |
| 2021-11-05 | 122.36 | 122.36 | 120.64 | 121.29 | 121.29 | 693 |
| 2021-11-04 | 123.84 | 127.04 | 123.84 | 126.12 | 126.12 | 727 |
| 2021-11-03 | 127.05 | 127.10 | 122.44 | 122.44 | 122.44 | 558 |
| 2021-11-01 | 129.61 | 129.61 | 127.14 | 127.48 | 127.48 | 2,218 |
| 2021-10-29 | 127.55 | 134.53 | 124.32 | 130.56 | 130.56 | 10,638 |
| 2021-10-28 | 116.53 | 116.55 | 116.53 | 116.55 | 116.55 | 440 |
| 2021-10-27 | 118.87 | 118.87 | 114.96 | 114.96 | 114.96 | 5,010 |
| 2021-10-26 | 120.00 | 120.00 | 118.18 | 118.18 | 118.18 | 567 |
| 2021-10-25 | 120.71 | 120.71 | 118.92 | 118.92 | 118.92 | 1,389 |
| 2021-10-22 | 120.00 | 121.24 | 119.01 | 119.28 | 119.28 | 4,538 |
| 2021-10-21 | 115.28 | 119.24 | 115.28 | 118.28 | 118.28 | 3,051 |
← NewerPage 16 of 16 · 935 trading days
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.