Atlassian Corporation Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	50.000	50.000	46.550	47.000	47.000	290
2025-08-06	50.860	50.860	50.400	50.600	50.600	47
2025-08-05	51.000	51.200	50.720	51.200	51.200	308
2025-08-04	51.400	51.400	51.000	51.200	51.200	270
2025-08-01	52.900	52.900	50.400	50.400	50.400	25
2025-07-31	53.970	55.060	53.900	53.900	53.900	18
2025-07-30	55.650	55.970	55.080	55.080	55.080	9
2025-07-29	56.370	56.370	55.980	55.980	55.980	4
2025-07-28	56.790	57.060	56.360	56.360	56.360	13
2025-07-25	55.700	56.520	55.700	56.520	56.520	129
2025-07-24	55.650	55.710	55.140	55.140	55.140	113
2025-07-23	54.840	56.420	54.840	56.340	56.340	26
2025-07-22	54.750	56.250	54.750	55.850	55.850	238
2025-07-21	54.650	54.850	53.470	53.470	53.470	88
2025-07-18	53.050	54.200	52.860	54.200	54.200	110
2025-07-17	54.100	54.100	53.110	53.350	53.350	62
2025-07-16	52.060	53.070	52.060	53.070	53.070	84
2025-07-15	53.760	53.760	52.350	52.430	52.430	124
2025-07-14	51.770	53.850	51.770	53.680	53.680	147
2025-07-11	56.100	56.100	51.870	51.870	51.870	211
2025-07-10	56.440	56.830	55.670	55.670	55.670	47
2025-07-09	60.390	60.690	60.250	60.690	60.690	40
2025-07-08	59.520	59.830	59.520	59.520	59.520	1,898
2025-07-07	57.450	59.160	57.450	59.160	59.160	45
2025-07-04	58.020	58.020	58.020	58.020	58.020	0
2025-07-03	56.700	58.350	56.700	58.020	58.020	48
2025-07-02	56.160	56.160	55.140	55.500	55.500	15
2025-07-01	56.650	57.050	56.310	56.990	56.990	56
2025-06-30	55.890	55.890	55.100	55.440	55.440	23
2025-06-27	55.960	55.960	55.500	55.600	55.600	24
2025-06-26	54.610	54.840	54.610	54.840	54.840	3
2025-06-25	56.000	56.000	54.890	55.380	55.380	37
2025-06-24	53.400	53.400	53.400	53.400	53.400	0
2025-06-23	52.900	53.400	52.900	53.400	53.400	2
2025-06-20	53.710	53.710	52.650	52.650	52.650	6
2025-06-18	54.250	54.250	53.360	54.050	54.050	18
2025-06-17	54.880	54.930	54.710	54.930	54.930	25
2025-06-16	55.170	55.300	55.000	55.300	55.300	5
2025-06-13	55.020	55.220	54.520	54.600	54.600	12
2025-06-12	55.930	55.930	54.470	55.440	55.440	36
2025-06-11	58.360	58.360	55.850	55.950	55.950	174
2025-06-10	59.000	59.210	58.120	59.210	59.210	39
2025-06-09	60.020	60.130	60.020	60.130	60.130	12
2025-06-06	61.530	61.530	61.530	61.530	61.530	0
2025-06-05	60.690	61.530	60.690	61.530	61.530	7
2025-06-04	59.220	59.780	59.220	59.780	59.780	4
2025-06-03	58.180	59.400	58.180	59.040	59.040	13
2025-06-02	58.170	58.650	56.770	58.480	58.480	16
2025-05-30	58.330	59.280	57.810	59.280	59.280	21
2025-05-29	61.000	61.000	57.800	58.200	58.200	33
2025-05-28	60.100	60.660	60.100	60.660	60.660	16
2025-05-27	59.640	59.640	59.640	59.640	59.640	1
2025-05-26	59.560	59.560	58.600	58.600	58.600	2
2025-05-23	57.500	58.940	57.470	58.600	58.600	1,445
2025-05-22	58.970	59.440	58.650	59.440	59.440	12
2025-05-21	60.550	60.550	59.150	59.280	59.280	25
2025-05-20	60.550	60.890	60.550	60.890	60.890	501
2025-05-19	62.250	62.250	62.250	62.250	62.250	32
2025-05-16	62.250	62.250	62.250	62.250	62.250	0
2025-05-15	62.250	62.250	62.250	62.250	62.250	9

← NewerPage 6 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.