Atlassian Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 63.400 | 63.400 | 63.400 | 63.400 | 63.400 | 1,369 |
| 2025-05-13 | 63.500 | 64.770 | 63.500 | 64.770 | 64.770 | 506 |
| 2025-05-12 | 62.910 | 63.500 | 62.910 | 63.500 | 63.500 | 1,006 |
| 2025-05-09 | 59.460 | 59.460 | 59.460 | 59.460 | 59.460 | 0 |
| 2025-05-08 | 59.460 | 59.460 | 59.460 | 59.460 | 59.460 | 0 |
| 2025-05-07 | 59.460 | 59.460 | 59.460 | 59.460 | 59.460 | 1 |
| 2025-05-06 | 59.000 | 59.460 | 58.700 | 59.460 | 59.460 | 488 |
| 2025-05-05 | 58.310 | 59.850 | 58.310 | 59.340 | 59.340 | 46 |
| 2025-05-02 | 58.050 | 60.140 | 58.050 | 59.010 | 59.010 | 2,150 |
| 2025-04-30 | 64.130 | 64.130 | 64.130 | 64.130 | 64.130 | 0 |
| 2025-04-29 | 64.130 | 64.130 | 64.130 | 64.130 | 64.130 | 111 |
| 2025-04-24 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 1 |
| 2025-04-23 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 11 |
| 2025-04-16 | 58.900 | 58.900 | 58.900 | 58.900 | 58.900 | 1 |
| 2025-04-14 | 58.770 | 59.040 | 58.770 | 59.040 | 59.040 | 12 |
| 2025-04-11 | 58.290 | 58.290 | 58.260 | 58.260 | 58.260 | 260 |
| 2025-04-10 | 62.000 | 62.000 | 58.600 | 58.600 | 58.600 | 4 |
| 2025-04-08 | 57.820 | 57.820 | 54.040 | 54.040 | 54.040 | 642 |
| 2025-04-07 | 55.090 | 55.100 | 54.550 | 55.100 | 55.100 | 116 |
| 2025-04-04 | 55.560 | 55.560 | 55.090 | 55.090 | 55.090 | 607 |
| 2025-04-03 | 60.450 | 60.450 | 55.830 | 55.830 | 55.830 | 413 |
| 2025-04-02 | 63.290 | 64.320 | 63.290 | 64.240 | 64.240 | 22 |
| 2025-04-01 | 59.900 | 59.900 | 59.900 | 59.900 | 59.900 | 10 |
| 2025-03-31 | 61.980 | 61.980 | 60.000 | 60.540 | 60.540 | 64 |
| 2025-03-21 | 65.170 | 65.170 | 65.170 | 65.170 | 65.170 | 5 |
| 2025-03-20 | 65.070 | 65.070 | 64.230 | 64.230 | 64.230 | 53 |
| 2025-03-19 | 62.680 | 65.480 | 62.680 | 65.480 | 65.480 | 119 |
| 2025-03-18 | 61.910 | 61.910 | 61.200 | 61.200 | 61.200 | 125 |
| 2025-03-17 | 63.000 | 63.180 | 62.900 | 63.180 | 63.180 | 468 |
| 2025-03-14 | 62.000 | 63.120 | 62.000 | 63.120 | 63.120 | 1,341 |
| 2025-03-13 | 60.470 | 61.000 | 60.470 | 60.470 | 60.470 | 301 |
| 2025-03-12 | 65.610 | 65.610 | 65.610 | 65.610 | 65.610 | 170 |
| 2025-03-11 | 64.400 | 65.190 | 64.000 | 65.190 | 65.190 | 750 |
| 2025-03-10 | 64.850 | 64.850 | 63.480 | 63.700 | 63.700 | 407 |
| 2025-03-07 | 67.660 | 67.660 | 67.260 | 67.260 | 67.260 | 351 |
| 2025-03-06 | 77.670 | 77.670 | 72.960 | 72.960 | 72.960 | 430 |
| 2025-03-05 | 78.880 | 79.110 | 78.880 | 79.110 | 79.110 | 358 |
| 2025-02-28 | 81.780 | 82.530 | 81.780 | 82.530 | 82.530 | 160 |
| 2025-02-27 | 83.950 | 83.950 | 83.500 | 83.500 | 83.500 | 125 |
| 2025-02-26 | 84.800 | 84.800 | 83.690 | 84.140 | 84.140 | 44 |
| 2025-02-25 | 79.720 | 79.720 | 79.720 | 79.720 | 79.720 | 60 |
| 2025-02-24 | 78.880 | 80.610 | 78.880 | 80.610 | 80.610 | 72 |
| 2025-02-21 | 85.000 | 85.000 | 81.990 | 81.990 | 81.990 | 35 |
| 2025-02-20 | 84.450 | 85.190 | 84.450 | 85.190 | 85.190 | 229 |
| 2025-02-19 | 88.100 | 88.100 | 87.030 | 87.030 | 87.030 | 220 |
| 2025-02-18 | 88.820 | 89.260 | 88.820 | 89.210 | 89.210 | 480 |
| 2025-02-17 | 90.980 | 90.980 | 90.980 | 90.980 | 90.980 | 10 |
| 2025-02-14 | 91.420 | 91.420 | 89.180 | 89.180 | 89.180 | 212 |
| 2025-02-13 | 92.240 | 92.240 | 90.850 | 91.000 | 91.000 | 850 |
| 2025-02-12 | 89.730 | 91.220 | 89.730 | 90.720 | 90.720 | 301 |
| 2025-02-11 | 91.860 | 91.860 | 91.860 | 91.860 | 91.860 | 310 |
| 2025-02-10 | 93.000 | 93.580 | 93.000 | 93.040 | 93.040 | 1,000 |
| 2025-02-07 | 91.650 | 91.650 | 90.630 | 90.870 | 90.870 | 242 |
| 2025-02-06 | 93.250 | 93.250 | 91.600 | 91.600 | 91.600 | 280 |
| 2025-02-05 | 92.570 | 92.570 | 92.570 | 92.570 | 92.570 | 240 |
| 2025-02-04 | 90.080 | 91.810 | 90.080 | 91.050 | 91.050 | 270 |
| 2025-02-03 | 88.060 | 90.840 | 88.060 | 90.080 | 90.080 | 182 |
| 2025-01-31 | 92.000 | 92.000 | 87.790 | 87.790 | 87.790 | 128 |
| 2025-01-30 | 77.850 | 78.310 | 77.850 | 78.310 | 78.310 | 1,017 |
| 2025-01-28 | 79.180 | 81.810 | 79.180 | 81.600 | 81.600 | 650 |
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.