Atlassian Corporation Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	43.320	43.320	42.920	42.920	42.920	148
2025-10-28	43.880	43.880	43.880	43.880	43.880	90
2025-10-27	44.480	44.480	44.400	44.400	44.400	1,503
2025-10-24	44.160	44.160	44.160	44.160	44.160	126
2025-10-23	44.800	44.800	44.060	44.060	44.060	1,519
2025-10-22	46.180	46.250	45.450	45.450	45.450	16
2025-10-21	43.560	45.080	43.560	45.050	45.050	252
2025-10-20	42.210	42.210	42.210	42.210	42.210	17
2025-10-17	41.080	41.080	41.080	41.080	41.080	44
2025-10-16	40.680	40.680	40.560	40.560	40.560	189
2025-10-15	42.120	42.120	41.000	41.000	41.000	121
2025-10-14	42.200	42.360	41.930	42.050	42.050	26
2025-10-13	39.870	40.250	39.870	40.250	40.250	47
2025-10-10	40.440	40.440	40.020	40.020	40.020	206
2025-10-09	39.840	39.960	39.640	39.920	39.920	129
2025-10-08	40.400	40.400	40.090	40.090	40.090	27
2025-10-07	39.770	39.960	39.160	39.960	39.960	204
2025-10-06	40.800	40.920	39.660	40.400	40.400	139
2025-10-03	40.300	40.390	40.300	40.390	40.390	190
2025-10-02	39.920	40.320	39.390	40.320	40.320	414
2025-10-01	42.960	42.960	40.000	40.080	40.080	280
2025-09-30	43.520	43.520	41.900	42.050	42.050	139
2025-09-29	44.360	44.360	44.000	44.000	44.000	86
2025-09-26	44.360	44.360	44.360	44.360	44.360	139
2025-09-25	43.400	43.720	42.880	43.720	43.720	45
2025-09-24	43.850	43.880	43.760	43.880	43.880	27
2025-09-23	44.950	44.950	43.620	44.060	44.060	1,370
2025-09-22	45.450	45.750	44.750	45.750	45.750	44
2025-09-19	45.500	45.500	44.900	45.000	45.000	143
2025-09-18	46.050	46.050	44.700	45.050	45.050	45
2025-09-17	46.250	46.250	45.850	45.850	45.850	98
2025-09-16	45.990	45.990	45.500	45.550	45.550	129
2025-09-15	46.780	46.780	46.150	46.350	46.350	74
2025-09-12	47.650	47.650	46.650	46.650	46.650	18
2025-09-11	46.010	48.100	46.010	48.100	48.100	181
2025-09-10	50.100	50.100	46.950	46.950	46.950	433
2025-09-09	46.500	52.760	46.500	49.250	49.250	609
2025-09-08	47.200	47.200	46.500	46.500	46.500	58
2025-09-05	46.650	46.650	46.650	46.650	46.650	67
2025-09-04	45.500	45.670	45.500	45.530	45.530	143
2025-09-03	46.620	46.850	46.540	46.850	46.850	8
2025-09-02	48.450	48.450	47.190	47.190	47.190	1,504
2025-09-01	48.080	48.080	48.080	48.080	48.080	0
2025-08-29	48.080	48.080	48.080	48.080	48.080	85
2025-08-28	47.750	47.830	47.750	47.830	47.830	535
2025-08-27	44.740	47.110	44.740	46.420	46.420	10
2025-08-26	45.550	45.550	44.740	44.740	44.740	1,482
2025-08-25	45.930	45.930	45.760	45.790	45.790	150
2025-08-22	46.210	46.460	46.060	46.460	46.460	2,023
2025-08-21	44.980	44.980	44.850	44.850	44.850	36
2025-08-20	45.580	45.580	45.360	45.360	45.360	20
2025-08-19	45.450	45.550	45.450	45.550	45.550	36
2025-08-18	45.320	46.150	45.320	46.150	46.150	102
2025-08-15	45.320	45.320	44.960	44.960	44.960	16
2025-08-14	44.080	44.080	44.080	44.080	44.080	0
2025-08-13	42.500	44.080	42.500	44.080	44.080	638
2025-08-12	43.840	43.840	42.520	42.920	42.920	30
2025-08-11	45.000	45.250	43.600	43.650	43.650	115
2025-08-08	47.700	47.700	45.650	46.150	46.150	1,056
2025-08-07	50.000	50.000	46.550	47.000	47.000	290

← NewerPage 5 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.