Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 5.090 | 5.110 | 5.000 | 5.030 | 4.804 | 3,878,087 |
| 2026-07-30 | 5.090 | 5.110 | 5.050 | 5.050 | 4.823 | 1,825,891 |
| 2026-07-29 | 5.100 | 5.235 | 5.090 | 5.120 | 4.890 | 2,363,694 |
| 2026-07-28 | 5.080 | 5.090 | 5.060 | 5.070 | 4.842 | 1,841,904 |
| 2026-07-27 | 5.040 | 5.090 | 5.030 | 5.090 | 4.861 | 1,499,870 |
| 2026-07-24 | 5.050 | 5.080 | 5.030 | 5.040 | 4.814 | 1,846,100 |
| 2026-07-23 | 5.030 | 5.090 | 5.030 | 5.060 | 4.833 | 1,400,506 |
| 2026-07-22 | 5.100 | 5.110 | 5.070 | 5.090 | 4.861 | 2,255,103 |
| 2026-07-21 | 5.100 | 5.120 | 5.050 | 5.100 | 4.871 | 1,936,067 |
| 2026-07-20 | 5.100 | 5.110 | 5.090 | 5.090 | 4.861 | 1,376,639 |
| 2026-07-17 | 5.060 | 5.110 | 5.050 | 5.090 | 4.861 | 1,341,527 |
| 2026-07-16 | 5.080 | 5.115 | 5.065 | 5.070 | 4.842 | 2,028,760 |
| 2026-07-15 | 5.020 | 5.070 | 5.020 | 5.070 | 4.842 | 4,344,371 |
| 2026-07-14 | 5.000 | 5.050 | 5.000 | 5.020 | 4.794 | 2,813,277 |
| 2026-07-13 | 5.040 | 5.060 | 5.000 | 5.040 | 4.814 | 11,949,678 |
| 2026-07-10 | 5.000 | 5.050 | 4.930 | 5.030 | 4.804 | 33,750,180 |
| 2026-07-09 | 5.010 | 5.010 | 4.900 | 4.950 | 4.728 | 5,266,136 |
| 2026-07-08 | 5.040 | 5.075 | 5.000 | 5.030 | 4.804 | 2,252,510 |
| 2026-07-07 | 5.100 | 5.110 | 5.080 | 5.100 | 4.871 | 11,695,253 |
| 2026-07-06 | 5.100 | 5.110 | 5.090 | 5.100 | 4.871 | 18,286,998 |
| 2026-07-03 | 5.100 | 5.110 | 5.090 | 5.100 | 4.871 | 40,365,754 |
| 2026-07-02 | 5.100 | 5.110 | 5.090 | 5.100 | 4.871 | 36,859,348 |
| 2026-07-01 | 5.100 | 5.110 | 5.090 | 5.100 | 4.871 | 32,012,211 |
| 2026-06-30 | 5.090 | 5.110 | 5.080 | 5.100 | 4.871 | 11,752,311 |
| 2026-06-29 | 5.080 | 5.110 | 5.080 | 5.090 | 4.861 | 48,175,109 |
| 2026-06-26 | 5.100 | 5.100 | 5.080 | 5.080 | 4.852 | 20,230,814 |
| 2026-06-25 | 5.090 | 5.100 | 5.090 | 5.090 | 4.861 | 9,245,974 |
| 2026-06-24 | 5.100 | 5.120 | 5.090 | 5.100 | 4.871 | 3,675,018 |
| 2026-06-23 | 5.100 | 5.110 | 5.080 | 5.100 | 4.871 | 60,942,961 |
| 2026-06-22 | 5.100 | 5.110 | 5.100 | 5.100 | 4.871 | 59,167,598 |
| 2026-06-19 | 5.100 | 5.110 | 5.100 | 5.100 | 4.871 | 22,829,619 |
| 2026-06-18 | 5.100 | 5.110 | 5.100 | 5.100 | 4.871 | 4,332,474 |
| 2026-06-17 | 5.100 | 5.110 | 5.100 | 5.100 | 4.871 | 7,798,703 |
| 2026-06-16 | 5.100 | 5.110 | 5.100 | 5.110 | 4.880 | 3,238,922 |
| 2026-06-15 | 5.100 | 5.110 | 5.100 | 5.110 | 4.880 | 54,623,711 |
| 2026-06-12 | 5.080 | 5.090 | 5.070 | 5.080 | 4.852 | 3,061,797 |
| 2026-06-11 | 5.060 | 5.080 | 5.060 | 5.070 | 4.842 | 2,003,354 |
| 2026-06-10 | 5.070 | 5.080 | 5.060 | 5.080 | 4.852 | 7,631,106 |
| 2026-06-09 | 5.070 | 5.080 | 5.050 | 5.080 | 4.852 | 3,208,955 |
| 2026-06-05 | 5.060 | 5.080 | 5.050 | 5.070 | 4.842 | 3,976,156 |
| 2026-06-04 | 5.040 | 5.070 | 5.040 | 5.070 | 4.842 | 2,583,157 |
| 2026-06-03 | 5.040 | 5.060 | 5.040 | 5.060 | 4.833 | 5,461,442 |
| 2026-06-02 | 5.030 | 5.070 | 5.010 | 5.060 | 4.833 | 6,045,733 |
| 2026-06-01 | 4.960 | 5.060 | 4.960 | 5.040 | 4.814 | 3,190,739 |
| 2026-05-29 | 4.920 | 4.960 | 4.910 | 4.930 | 4.708 | 6,657,796 |
| 2026-05-28 | 4.900 | 4.920 | 4.880 | 4.910 | 4.689 | 2,257,475 |
| 2026-05-27 | 4.880 | 4.920 | 4.860 | 4.920 | 4.699 | 1,219,234 |
| 2026-05-26 | 4.860 | 4.880 | 4.840 | 4.880 | 4.661 | 2,392,582 |
| 2026-05-25 | 4.850 | 4.860 | 4.820 | 4.840 | 4.623 | 1,227,173 |
| 2026-05-22 | 4.840 | 4.860 | 4.815 | 4.860 | 4.642 | 7,618,703 |
| 2026-05-21 | 4.850 | 4.850 | 4.800 | 4.820 | 4.603 | 1,113,300 |
| 2026-05-20 | 4.860 | 4.860 | 4.750 | 4.810 | 4.594 | 3,770,429 |
| 2026-05-19 | 4.820 | 4.870 | 4.790 | 4.870 | 4.651 | 1,983,221 |
| 2026-05-18 | 4.810 | 4.820 | 4.765 | 4.820 | 4.603 | 2,238,569 |
| 2026-05-15 | 4.790 | 4.800 | 4.775 | 4.800 | 4.584 | 2,154,112 |
| 2026-05-14 | 4.780 | 4.790 | 4.750 | 4.770 | 4.556 | 5,094,661 |
| 2026-05-13 | 4.790 | 4.790 | 4.760 | 4.770 | 4.556 | 2,043,492 |
| 2026-05-12 | 4.770 | 4.780 | 4.770 | 4.780 | 4.565 | 2,262,691 |
| 2026-05-11 | 4.790 | 4.790 | 4.770 | 4.790 | 4.575 | 1,519,792 |
| 2026-05-08 | 4.780 | 4.820 | 4.780 | 4.780 | 4.565 | 1,652,018 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.2000 AUD |
| 2026-03-25 | 0.2000 AUD |
| 2025-09-24 | 0.2000 AUD |
| 2025-03-25 | 0.2000 AUD |
| 2024-09-24 | 0.2000 AUD |
| 2024-03-26 | 0.2000 AUD |
| 2023-09-25 | 0.2000 AUD |
| 2023-03-28 | 0.2000 AUD |
| 2022-09-22 | 0.2000 AUD |
| 2022-03-22 | 0.1916 AUD |
| 2021-09-24 | 0.1448 AUD |
| 2021-03-30 | 0.1215 AUD |
| 2020-09-25 | 0.1028 AUD |
| 2019-09-26 | 0.1380 AUD |
| 2019-03-22 | 0.1380 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.