Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.869	0.913	0.844	0.898	0.898	79,497
2022-10-11	0.790	0.883	0.785	0.849	0.849	110,885
2022-10-10	0.785	0.785	0.766	0.766	0.766	116,751
2022-10-07	0.741	0.785	0.741	0.785	0.785	112,200
2022-10-06	0.741	0.741	0.741	0.741	0.741	16,303
2022-10-05	0.736	0.741	0.736	0.741	0.741	22,214
2022-10-04	0.736	0.736	0.731	0.731	0.731	18
2022-10-03	0.736	0.736	0.736	0.736	0.736	236,405
2022-09-30	0.770	0.770	0.770	0.770	0.770	2
2022-09-29	0.756	0.756	0.756	0.756	0.756	5,094
2022-09-28	0.746	0.746	0.741	0.741	0.741	9,574
2022-09-27	0.746	0.746	0.736	0.736	0.736	10,188
2022-09-26	0.775	0.775	0.736	0.746	0.746	103,149
2022-09-23	0.775	0.775	0.746	0.761	0.761	15,913
2022-09-21	0.751	0.800	0.751	0.775	0.775	238,444
2022-09-20	0.736	0.736	0.736	0.736	0.736	85,848
2022-09-19	0.736	0.775	0.736	0.736	0.736	44,776
2022-09-16	0.766	0.775	0.761	0.761	0.761	71,942
2022-09-15	0.746	0.766	0.746	0.766	0.766	5,535
2022-09-14	0.736	0.736	0.667	0.736	0.736	58,622
2022-09-13	0.741	0.756	0.687	0.736	0.736	466,186
2022-09-12	0.766	0.766	0.736	0.766	0.766	19,309
2022-09-09	0.780	0.780	0.731	0.736	0.736	56,187
2022-09-08	0.746	0.746	0.736	0.736	0.736	4,626
2022-09-07	0.707	0.766	0.707	0.741	0.741	9,578
2022-09-06	0.795	0.795	0.766	0.766	0.766	20,914
2022-09-05	0.819	0.834	0.785	0.785	0.785	21,929
2022-09-02	0.756	0.785	0.756	0.785	0.785	15,397
2022-09-01	0.741	0.741	0.731	0.736	0.736	59,131
2022-08-31	0.726	0.731	0.697	0.731	0.731	44,686
2022-08-30	0.667	0.746	0.667	0.707	0.707	166,459
2022-08-29	0.667	0.667	0.662	0.662	0.662	15,111
2022-08-26	0.662	0.667	0.662	0.667	0.667	13,302
2022-08-25	0.648	0.648	0.648	0.648	0.648	32,298
2022-08-24	0.653	0.658	0.653	0.658	0.658	22,944
2022-08-23	0.662	0.662	0.658	0.658	0.658	45,599
2022-08-22	0.662	0.677	0.658	0.658	0.658	109,824
2022-08-19	0.658	0.667	0.648	0.667	0.667	112,949
2022-08-18	0.658	0.658	0.658	0.658	0.658	0
2022-08-17	0.648	0.658	0.648	0.658	0.658	62,149
2022-08-16	0.613	0.638	0.613	0.638	0.638	339,283
2022-08-15	0.599	0.599	0.599	0.599	0.599	0
2022-08-12	0.599	0.599	0.599	0.599	0.599	2,420
2022-08-11	0.628	0.628	0.618	0.618	0.618	45,635
2022-08-10	0.633	0.633	0.633	0.633	0.633	0
2022-08-09	0.667	0.667	0.618	0.633	0.633	39,237
2022-08-08	0.608	0.643	0.608	0.643	0.643	1,075
2022-08-05	0.618	0.618	0.618	0.618	0.618	0
2022-08-04	0.613	0.618	0.613	0.618	0.618	13,246
2022-08-03	0.589	0.589	0.579	0.579	0.579	12,227
2022-08-02	0.579	0.579	0.574	0.579	0.579	11,542
2022-08-01	0.599	0.599	0.569	0.569	0.569	16,379
2022-07-29	0.569	0.604	0.562	0.604	0.604	339,210
2022-07-28	0.589	0.589	0.550	0.569	0.569	74,059
2022-07-27	0.604	0.608	0.589	0.589	0.589	11,581
2022-07-26	0.589	0.599	0.589	0.599	0.599	22,965
2022-07-25	0.599	0.599	0.599	0.599	0.599	0
2022-07-22	0.599	0.599	0.599	0.599	0.599	6,012
2022-07-21	0.608	0.608	0.589	0.599	0.599	64,066
2022-07-20	0.589	0.618	0.589	0.608	0.608	96,171

← NewerPage 18 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.