Atlassian Corporation Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.240	17.680	17.240	17.360	17.360	1,392
2026-04-27	17.920	17.920	17.240	17.240	17.240	1,082
2026-04-24	17.470	17.920	17.470	17.920	17.920	1,874
2026-04-23	16.560	16.560	16.550	16.550	16.550	304
2026-04-22	17.750	18.340	17.590	18.180	18.180	6,056
2026-04-20	17.410	17.600	17.410	17.600	17.600	574
2026-04-17	17.440	17.440	16.620	16.620	16.620	649
2026-04-16	17.180	17.180	16.980	17.100	17.100	1,267
2026-04-15	14.580	16.540	14.580	16.380	16.380	1,576
2026-04-14	15.430	15.460	14.880	14.880	14.880	1,704
2026-04-13	15.000	15.290	15.000	15.290	15.290	8,791
2026-04-10	15.000	15.000	14.260	14.320	14.320	485
2026-04-09	15.000	15.130	14.800	14.850	14.850	40,494
2026-04-08	16.500	16.500	16.500	16.500	16.500	310
2026-04-07	16.890	16.890	16.820	16.820	16.820	18
2026-04-06	17.620	17.620	17.430	17.430	17.430	48,365
2026-04-02	17.540	17.580	17.420	17.420	17.420	66
2026-04-01	17.820	17.900	17.820	17.900	17.900	185
2026-03-31	17.710	17.710	17.710	17.710	17.710	172
2026-03-30	17.480	17.480	17.480	17.480	17.480	45
2026-03-27	17.240	17.240	17.060	17.200	17.200	334
2026-03-26	17.130	17.880	17.130	17.880	17.880	205
2026-03-25	17.470	17.480	17.440	17.480	17.480	672
2026-03-24	17.950	18.080	17.950	17.980	17.980	86
2026-03-23	19.280	19.610	19.280	19.610	19.610	51
2026-03-20	19.730	19.730	19.730	19.730	19.730	85
2026-03-19	19.400	19.400	19.400	19.400	19.400	106
2026-03-18	19.280	19.280	19.280	19.280	19.280	60
2026-03-17	19.760	19.760	19.400	19.400	19.400	186
2026-03-16	19.810	20.000	19.780	19.780	19.780	150
2026-03-13	19.220	19.810	19.220	19.810	19.810	50
2026-03-12	19.620	19.620	19.620	19.620	19.620	74
2026-03-11	19.240	19.420	19.220	19.420	19.420	161
2026-03-10	20.380	20.380	20.080	20.110	20.110	1,187
2026-03-09	21.280	21.280	21.200	21.200	21.200	75
2026-03-06	22.160	22.170	21.670	21.800	21.800	417
2026-03-05	21.860	21.940	21.500	21.940	21.940	390
2026-03-04	19.970	20.280	19.970	20.140	20.140	760
2026-03-03	18.980	20.750	18.980	20.470	20.470	1,938
2026-03-02	19.200	19.340	19.200	19.340	19.340	147
2026-02-27	19.300	19.440	19.180	19.260	19.260	640
2026-02-26	18.880	20.300	18.880	20.300	20.300	192
2026-02-25	18.350	18.820	18.350	18.600	18.600	81
2026-02-24	18.420	18.420	18.400	18.400	18.400	397
2026-02-23	19.550	19.550	17.860	17.860	17.860	2,146
2026-02-20	21.200	21.200	19.540	19.590	19.590	450
2026-02-19	21.340	21.340	21.080	21.080	21.080	126
2026-02-18	22.000	22.000	21.980	21.980	21.980	164
2026-02-13	22.730	22.730	22.370	22.370	22.370	372
2026-02-12	22.800	22.800	21.800	22.500	22.500	310
2026-02-11	23.410	23.410	22.280	22.500	22.500	605
2026-02-10	23.400	24.900	23.400	24.100	24.100	347
2026-02-09	24.400	24.400	23.520	23.800	23.800	1,334
2026-02-06	25.700	25.950	24.500	24.530	24.530	2,238
2026-02-05	27.630	27.630	25.870	25.870	25.870	148
2026-02-04	26.000	27.680	26.000	27.540	27.540	320
2026-02-03	27.860	28.070	26.590	27.560	27.560	537
2026-02-02	31.000	31.000	30.000	30.000	30.000	144
2026-01-30	31.360	31.360	31.360	31.360	31.360	268
2026-01-29	33.510	33.510	30.410	30.810	30.810	3,885

← NewerPage 3 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.