Atturra Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.950	0.950	0.930	0.940	0.940	50,661
2023-01-06	0.925	0.950	0.918	0.950	0.950	52,804
2023-01-05	0.940	0.940	0.935	0.938	0.938	387
2023-01-04	0.935	0.950	0.920	0.940	0.940	29,541
2023-01-03	0.940	0.940	0.930	0.930	0.930	2,756
2022-12-30	0.935	0.950	0.935	0.950	0.950	16,000
2022-12-29	0.955	0.955	0.955	0.955	0.955	0
2022-12-28	0.945	0.955	0.945	0.955	0.955	37,523
2022-12-23	0.945	0.945	0.925	0.925	0.925	47,411
2022-12-22	0.915	0.945	0.915	0.940	0.940	29,928
2022-12-21	0.945	0.945	0.945	0.945	0.945	500
2022-12-20	0.960	0.960	0.950	0.950	0.950	13,132
2022-12-19	0.950	0.953	0.920	0.950	0.950	106,914
2022-12-16	0.910	0.970	0.910	0.970	0.970	10,919
2022-12-15	0.920	0.920	0.905	0.905	0.905	23,770
2022-12-14	0.915	0.915	0.915	0.915	0.915	45,305
2022-12-13	0.920	0.920	0.910	0.910	0.910	20,021
2022-12-12	0.915	0.950	0.910	0.910	0.910	30,040
2022-12-09	0.945	0.950	0.910	0.910	0.910	6,394
2022-12-08	0.905	0.915	0.905	0.905	0.905	76,567
2022-12-07	0.910	0.910	0.875	0.900	0.900	143,389
2022-12-06	0.900	0.920	0.900	0.910	0.910	52,043
2022-12-05	0.905	0.910	0.885	0.890	0.890	160,391
2022-12-02	0.880	0.925	0.880	0.910	0.910	18,411
2022-12-01	1.000	1.000	0.880	0.880	0.880	108,300
2022-11-30	1.045	1.045	0.875	1.010	1.010	240,659
2022-11-29	0.991	0.991	0.991	0.991	0.991	0
2022-11-28	0.991	0.991	0.991	0.991	0.991	0
2022-11-25	0.986	0.991	0.986	0.991	0.991	9,965
2022-11-24	1.001	1.001	0.942	0.942	0.942	42,213
2022-11-23	0.981	0.991	0.981	0.991	0.991	6,553
2022-11-22	0.981	0.996	0.977	0.981	0.981	588,086
2022-11-21	0.981	1.001	0.981	0.981	0.981	36,265
2022-11-18	0.981	0.981	0.981	0.981	0.981	2,040
2022-11-17	0.903	1.026	0.878	0.972	0.972	90,696
2022-11-16	0.903	0.903	0.903	0.903	0.903	1,121
2022-11-15	0.883	0.903	0.883	0.903	0.903	38,462
2022-11-14	0.903	0.903	0.883	0.883	0.883	5,355
2022-11-11	0.844	0.903	0.844	0.903	0.903	33,322
2022-11-10	0.834	0.834	0.834	0.834	0.834	6,330
2022-11-09	0.849	0.849	0.844	0.849	0.849	8,962
2022-11-08	0.829	0.854	0.829	0.839	0.839	17,858
2022-11-07	0.819	0.849	0.819	0.849	0.849	157,674
2022-11-04	0.913	0.913	0.785	0.824	0.824	77,394
2022-11-03	0.918	0.918	0.893	0.893	0.893	28,549
2022-11-02	0.883	0.932	0.883	0.903	0.903	66,433
2022-11-01	0.810	0.883	0.805	0.883	0.883	22,458
2022-10-31	0.864	0.888	0.785	0.785	0.785	124,088
2022-10-28	0.829	0.829	0.829	0.829	0.829	1,885,133
2022-10-27	0.873	0.873	0.873	0.873	0.873	1,230
2022-10-26	0.873	0.873	0.873	0.873	0.873	1,227
2022-10-25	0.873	0.873	0.873	0.873	0.873	4,078
2022-10-24	0.854	0.873	0.854	0.873	0.873	11,412
2022-10-21	0.859	0.873	0.854	0.854	0.854	8,398
2022-10-20	0.844	0.859	0.829	0.859	0.859	31,720
2022-10-19	0.834	0.844	0.834	0.844	0.844	12,064
2022-10-18	0.869	0.869	0.834	0.834	0.834	29,019
2022-10-17	0.859	0.864	0.834	0.834	0.834	9,164
2022-10-14	0.893	0.893	0.834	0.859	0.859	37,148
2022-10-13	0.893	0.898	0.854	0.854	0.854	34,481

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.