Atlas Arteria historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.710 | 3.710 | 3.630 | 3.700 | 3.700 | 1,916,121 |
| 2026-10-22 | 3.600 | 3.710 | 3.600 | 3.700 | 3.700 | 1,338,147 |
| 2026-10-21 | 3.680 | 3.740 | 3.580 | 3.680 | 3.680 | 1,655,329 |
| 2026-10-20 | 3.760 | 3.760 | 3.680 | 3.680 | 3.680 | 909,164 |
| 2026-10-19 | 3.770 | 3.790 | 3.720 | 3.740 | 3.740 | 1,237,020 |
| 2026-10-16 | 3.850 | 3.850 | 3.760 | 3.790 | 3.790 | 1,539,721 |
| 2026-10-15 | 3.800 | 3.820 | 3.765 | 3.790 | 3.790 | 1,053,211 |
| 2026-10-14 | 3.930 | 3.930 | 3.780 | 3.780 | 3.780 | 1,142,884 |
| 2026-10-13 | 3.890 | 3.940 | 3.880 | 3.880 | 3.880 | 1,438,708 |
| 2026-10-12 | 3.840 | 3.890 | 3.800 | 3.880 | 3.880 | 1,372,037 |
| 2026-10-09 | 3.830 | 3.830 | 3.750 | 3.820 | 3.820 | 4,377,855 |
| 2026-10-08 | 3.790 | 3.830 | 3.760 | 3.830 | 3.830 | 1,366,889 |
| 2026-10-07 | 3.850 | 3.850 | 3.770 | 3.800 | 3.800 | 2,912,339 |
| 2026-10-06 | 3.890 | 3.900 | 3.790 | 3.820 | 3.820 | 1,168,310 |
| 2026-10-05 | 3.740 | 3.900 | 3.740 | 3.900 | 3.900 | 3,156,310 |
| 2026-10-02 | 3.950 | 3.950 | 3.730 | 3.790 | 3.790 | 3,174,739 |
| 2026-10-01 | 3.830 | 3.890 | 3.730 | 3.760 | 3.760 | 3,228,767 |
| 2026-09-30 | 3.700 | 3.950 | 3.670 | 3.950 | 3.950 | 35,674,129 |
| 2026-09-29 | 3.800 | 3.820 | 3.660 | 3.750 | 3.750 | 2,799,088 |
| 2026-09-28 | 3.880 | 3.930 | 3.770 | 3.780 | 3.780 | 3,185,282 |
| 2026-09-25 | 4.000 | 4.010 | 3.850 | 3.910 | 3.910 | 2,796,491 |
| 2026-09-24 | 4.120 | 4.140 | 4.000 | 4.000 | 4.000 | 4,267,573 |
| 2026-09-23 | 4.280 | 4.280 | 4.150 | 4.160 | 4.160 | 1,793,247 |
Page 1 of 1 · 23 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.