Atlassian Corporation Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 75.880 | 75.880 | 75.880 | 75.880 | 75.880 | 15 |
| 2025-01-24 | 78.400 | 78.400 | 78.400 | 78.400 | 78.400 | 10 |
| 2025-01-23 | 76.880 | 78.370 | 76.880 | 78.300 | 78.300 | 3 |
| 2025-01-20 | 75.340 | 77.310 | 75.270 | 75.270 | 75.270 | 10 |
| 2025-01-17 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 300 |
| 2025-01-16 | 77.300 | 77.300 | 77.300 | 77.300 | 77.300 | 1 |
| 2025-01-15 | 76.100 | 76.100 | 76.000 | 76.000 | 76.000 | 300 |
| 2025-01-10 | 74.070 | 74.070 | 74.070 | 74.070 | 74.070 | 13 |
| 2025-01-08 | 74.100 | 74.100 | 74.100 | 74.100 | 74.100 | 8 |
| 2025-01-02 | 74.070 | 74.070 | 74.070 | 74.070 | 74.070 | 2 |
| 2024-12-30 | 77.280 | 77.280 | 76.880 | 76.880 | 76.880 | 22 |
| 2024-12-20 | 77.280 | 77.280 | 77.280 | 77.280 | 77.280 | 600 |
| 2024-12-19 | 77.440 | 77.440 | 77.280 | 77.280 | 77.280 | 8 |
| 2024-12-18 | 80.950 | 81.440 | 79.070 | 79.520 | 79.520 | 41 |
| 2024-12-16 | 84.560 | 84.560 | 84.560 | 84.560 | 84.560 | 1 |
| 2024-12-13 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 4 |
| 2024-12-12 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 100 |
| 2024-12-11 | 80.220 | 82.350 | 80.220 | 82.350 | 82.350 | 18 |
| 2024-12-05 | 86.940 | 86.940 | 83.160 | 83.160 | 83.160 | 31 |
| 2024-12-04 | 85.410 | 85.910 | 85.410 | 85.910 | 85.910 | 111 |
| 2024-12-03 | 81.200 | 81.200 | 81.120 | 81.200 | 81.200 | 11 |
| 2024-12-02 | 80.010 | 80.560 | 80.010 | 80.560 | 80.560 | 29 |
| 2024-11-27 | 76.650 | 76.790 | 76.650 | 76.790 | 76.790 | 3 |
| 2024-11-26 | 76.720 | 76.720 | 76.720 | 76.720 | 76.720 | 7 |
| 2024-11-25 | 77.120 | 77.120 | 75.810 | 75.810 | 75.810 | 13 |
| 2024-11-22 | 74.060 | 75.110 | 74.060 | 75.110 | 75.110 | 17 |
| 2024-11-21 | 73.850 | 73.850 | 73.640 | 73.640 | 73.640 | 115 |
| 2024-11-19 | 69.000 | 71.400 | 69.000 | 71.400 | 71.400 | 15 |
| 2024-11-11 | 69.720 | 70.600 | 69.720 | 70.600 | 70.600 | 19 |
| 2024-11-08 | 68.250 | 68.840 | 67.270 | 68.810 | 68.810 | 113 |
| 2024-11-07 | 67.000 | 67.000 | 66.540 | 66.540 | 66.540 | 12 |
| 2024-11-05 | 63.480 | 63.480 | 63.480 | 63.480 | 63.480 | 4 |
| 2024-11-04 | 65.030 | 65.030 | 62.930 | 63.000 | 63.000 | 1,384 |
| 2024-11-01 | 63.140 | 66.300 | 62.670 | 66.300 | 66.300 | 10,457 |
| 2024-10-30 | 55.490 | 55.800 | 55.490 | 55.680 | 55.680 | 25 |
| 2024-10-29 | 53.650 | 54.600 | 53.650 | 54.600 | 54.600 | 9 |
| 2024-10-28 | 54.750 | 54.750 | 53.650 | 53.650 | 53.650 | 310 |
| 2024-10-25 | 54.800 | 54.800 | 54.200 | 54.200 | 54.200 | 609 |
| 2024-10-17 | 53.250 | 53.250 | 53.250 | 53.250 | 53.250 | 2 |
| 2024-10-15 | 53.850 | 53.850 | 53.850 | 53.850 | 53.850 | 24 |
| 2024-10-14 | 53.000 | 54.440 | 53.000 | 54.400 | 54.400 | 167 |
| 2024-10-11 | 53.550 | 53.920 | 52.360 | 52.930 | 52.930 | 91 |
| 2024-10-10 | 50.420 | 50.420 | 50.420 | 50.420 | 50.420 | 10 |
| 2024-10-09 | 49.290 | 49.450 | 49.260 | 49.260 | 49.260 | 52 |
| 2024-10-02 | 43.840 | 43.840 | 43.840 | 43.840 | 43.840 | 30 |
| 2024-09-19 | 43.840 | 43.840 | 43.840 | 43.840 | 43.840 | 11 |
| 2024-09-18 | 43.400 | 43.800 | 43.400 | 43.800 | 43.800 | 3 |
| 2024-09-10 | 45.710 | 45.950 | 45.710 | 45.950 | 45.950 | 2 |
| 2024-09-09 | 45.650 | 45.650 | 45.650 | 45.650 | 45.650 | 85 |
| 2024-09-04 | 45.250 | 45.250 | 45.250 | 45.250 | 45.250 | 100 |
| 2024-08-26 | 45.250 | 45.250 | 45.250 | 45.250 | 45.250 | 110 |
| 2024-08-23 | 43.840 | 43.840 | 43.840 | 43.840 | 43.840 | 4 |
| 2024-08-22 | 43.840 | 43.840 | 43.840 | 43.840 | 43.840 | 100 |
| 2024-08-21 | 43.040 | 43.040 | 43.040 | 43.040 | 43.040 | 1 |
| 2024-08-20 | 42.560 | 42.560 | 42.560 | 42.560 | 42.560 | 9 |
| 2024-08-15 | 39.610 | 39.610 | 39.610 | 39.610 | 39.610 | 11 |
| 2024-08-13 | 39.150 | 39.150 | 39.150 | 39.150 | 39.150 | 1,381 |
| 2024-08-12 | 38.920 | 38.920 | 38.680 | 38.680 | 38.680 | 16 |
| 2024-08-09 | 38.680 | 39.120 | 38.680 | 39.120 | 39.120 | 20 |
| 2024-08-08 | 38.880 | 39.000 | 38.840 | 39.000 | 39.000 | 16 |
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.