Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 5.040 | 5.105 | 5.030 | 5.100 | 4.655 | 1,743,057 |
| 2025-11-11 | 4.960 | 5.050 | 4.960 | 5.020 | 4.582 | 1,534,070 |
| 2025-11-10 | 4.900 | 4.930 | 4.870 | 4.930 | 4.500 | 1,503,313 |
| 2025-11-07 | 4.870 | 4.920 | 4.860 | 4.880 | 4.454 | 980,656 |
| 2025-11-06 | 4.930 | 4.935 | 4.870 | 4.870 | 4.445 | 1,479,647 |
| 2025-11-05 | 4.850 | 4.910 | 4.840 | 4.860 | 4.436 | 1,237,451 |
| 2025-11-04 | 4.840 | 4.870 | 4.820 | 4.830 | 4.409 | 1,412,655 |
| 2025-11-03 | 4.920 | 4.940 | 4.790 | 4.790 | 4.372 | 2,269,119 |
| 2025-10-31 | 4.830 | 4.900 | 4.830 | 4.860 | 4.436 | 1,627,111 |
| 2025-10-30 | 4.850 | 4.940 | 4.800 | 4.810 | 4.391 | 1,617,805 |
| 2025-10-29 | 4.870 | 4.930 | 4.870 | 4.890 | 4.464 | 1,693,093 |
| 2025-10-28 | 4.950 | 4.955 | 4.870 | 4.870 | 4.445 | 1,662,569 |
| 2025-10-27 | 5.060 | 5.070 | 4.910 | 4.940 | 4.509 | 1,635,262 |
| 2025-10-24 | 5.020 | 5.070 | 5.000 | 5.020 | 4.582 | 3,113,742 |
← NewerPage 5 of 5 · 254 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.