Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.780 | 4.810 | 4.780 | 4.800 | 4.584 | 3,471,500 |
| 2026-05-06 | 4.820 | 4.830 | 4.795 | 4.820 | 4.603 | 3,457,553 |
| 2026-05-05 | 4.760 | 4.800 | 4.750 | 4.790 | 4.575 | 2,495,368 |
| 2026-05-04 | 4.780 | 4.800 | 4.760 | 4.770 | 4.556 | 5,441,613 |
| 2026-05-01 | 4.790 | 4.800 | 4.760 | 4.800 | 4.584 | 4,143,919 |
| 2026-04-30 | 4.800 | 4.830 | 4.770 | 4.800 | 4.584 | 11,820,440 |
| 2026-04-29 | 4.870 | 4.880 | 4.780 | 4.820 | 4.603 | 5,203,202 |
| 2026-04-28 | 4.850 | 4.890 | 4.830 | 4.890 | 4.670 | 10,335,310 |
| 2026-04-27 | 4.860 | 5.000 | 4.850 | 4.910 | 4.689 | 10,414,010 |
| 2026-04-24 | 4.310 | 4.335 | 4.270 | 4.330 | 4.135 | 1,709,609 |
← NewerPage 3 of 3 · 130 trading days
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.