Atlassian Corporation Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	35.370	35.370	34.930	34.930	34.930	112
2026-01-27	36.410	36.410	34.360	34.710	34.710	2,736
2026-01-26	35.050	36.300	35.050	36.210	36.210	1,258
2026-01-23	34.800	34.820	34.530	34.820	34.820	162
2026-01-22	33.340	33.340	33.190	33.190	33.190	83
2026-01-21	31.790	32.410	31.790	32.360	32.360	45
2026-01-20	31.410	31.500	31.410	31.500	31.500	1,648
2026-01-19	32.270	32.360	32.270	32.360	32.360	49
2026-01-16	33.140	33.140	32.050	32.060	32.060	1,844
2026-01-15	35.430	35.430	34.720	34.720	34.720	113
2026-01-14	37.030	37.030	35.650	35.700	35.700	1,238
2026-01-13	37.950	37.950	37.240	37.320	37.320	52
2026-01-12	39.580	39.580	39.480	39.480	39.480	192
2026-01-09	40.420	40.420	38.610	39.070	39.070	576
2026-01-08	43.320	43.440	40.490	40.560	40.560	125
2026-01-07	43.470	43.810	43.470	43.810	43.810	1,064
2026-01-06	43.220	43.220	42.730	42.730	42.730	352
2026-01-05	43.070	43.070	41.520	41.650	41.650	175
2026-01-02	44.050	44.050	42.280	42.640	42.640	24
2025-12-30	45.200	45.200	44.950	44.950	44.950	24
2025-12-29	44.410	45.660	44.410	45.660	45.660	154
2025-12-26	45.160	45.320	45.160	45.320	45.320	133
2025-12-23	45.940	45.940	44.190	44.960	44.960	12
2025-12-22	45.630	45.990	45.630	45.800	45.800	192
2025-12-19	45.200	45.200	44.770	44.770	44.770	25
2025-12-18	45.390	45.840	45.000	45.410	45.410	198
2025-12-17	45.280	45.280	44.770	44.810	44.810	24
2025-12-16	43.200	43.450	43.200	43.450	43.450	9
2025-12-15	43.760	43.800	42.550	43.120	43.120	5,533
2025-12-12	43.680	43.760	43.680	43.760	43.760	204
2025-12-11	44.440	44.440	44.440	44.440	44.440	84
2025-12-10	44.370	44.370	44.330	44.330	44.330	48
2025-12-09	44.330	44.330	43.730	43.730	43.730	76
2025-12-08	43.480	43.890	43.480	43.890	43.890	16
2025-12-05	44.080	44.080	42.860	42.860	42.860	143
2025-12-04	41.720	41.720	41.510	41.530	41.530	96
2025-12-03	41.550	41.550	41.280	41.370	41.370	17
2025-12-02	41.280	41.310	41.210	41.210	41.210	66
2025-12-01	40.530	41.400	39.600	40.730	40.730	245
2025-11-28	39.500	40.250	39.500	40.120	40.120	188
2025-11-27	39.110	39.180	39.110	39.180	39.180	130
2025-11-26	39.520	39.770	39.520	39.520	39.520	166
2025-11-25	38.970	40.190	38.970	40.190	40.190	124
2025-11-24	39.280	39.490	39.280	39.490	39.490	217
2025-11-21	39.160	39.160	39.160	39.160	39.160	53
2025-11-19	39.210	39.210	39.210	39.210	39.210	158
2025-11-18	39.080	39.080	39.080	39.080	39.080	146
2025-11-17	39.080	39.080	39.080	39.080	39.080	32
2025-11-14	40.330	40.330	40.330	40.330	40.330	77
2025-11-13	40.250	40.250	40.250	40.250	40.250	64
2025-11-12	40.930	40.930	40.930	40.930	40.930	45
2025-11-11	42.920	43.030	42.050	42.280	42.280	177
2025-11-10	42.250	42.250	41.930	42.090	42.090	48
2025-11-07	41.280	42.070	41.220	42.070	42.070	122
2025-11-06	42.230	42.240	41.370	42.240	42.240	184
2025-11-05	44.700	44.700	43.350	43.350	43.350	224
2025-11-04	46.650	46.650	43.780	44.700	44.700	106
2025-11-03	45.850	46.750	45.300	46.750	46.750	122
2025-10-31	45.500	45.500	45.120	45.310	45.310	69
2025-10-30	43.800	43.800	43.720	43.720	43.720	155

← NewerPage 4 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.