Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.589	0.618	0.589	0.608	0.608	96,171
2022-07-19	0.599	0.618	0.599	0.599	0.599	31,354
2022-07-18	0.638	0.638	0.604	0.608	0.608	29,880
2022-07-15	0.628	0.628	0.618	0.618	0.618	26,604
2022-07-14	0.608	0.628	0.608	0.628	0.628	11,475
2022-07-13	0.623	0.626	0.608	0.608	0.608	67,312
2022-07-12	0.658	0.658	0.618	0.618	0.618	10,979
2022-07-11	0.687	0.687	0.687	0.687	0.687	0
2022-07-08	0.687	0.687	0.687	0.687	0.687	0
2022-07-07	0.687	0.687	0.687	0.687	0.687	985
2022-07-06	0.687	0.687	0.687	0.687	0.687	0
2022-07-05	0.687	0.687	0.687	0.687	0.687	0
2022-07-04	0.672	0.687	0.672	0.687	0.687	33,094
2022-07-01	0.677	0.677	0.667	0.667	0.667	48,847
2022-06-30	0.655	0.677	0.638	0.677	0.677	50,913
2022-06-29	0.682	0.682	0.682	0.682	0.682	0
2022-06-28	0.662	0.687	0.643	0.682	0.682	47,629
2022-06-27	0.687	0.687	0.638	0.687	0.687	39,483
2022-06-24	0.643	0.726	0.638	0.687	0.687	133,903
2022-06-23	0.677	0.687	0.638	0.638	0.638	153,680
2022-06-22	0.672	0.677	0.670	0.677	0.677	85,531
2022-06-21	0.589	0.667	0.579	0.667	0.667	99,577
2022-06-20	0.628	0.628	0.579	0.579	0.579	19,474
2022-06-17	0.638	0.638	0.564	0.618	0.618	151,620
2022-06-16	0.682	0.687	0.643	0.643	0.643	76,945
2022-06-15	0.677	0.677	0.677	0.677	0.677	29,757
2022-06-14	0.687	0.687	0.638	0.667	0.667	61,245
2022-06-10	0.721	0.721	0.707	0.712	0.712	28,677
2022-06-09	0.751	0.756	0.712	0.712	0.712	65,793
2022-06-08	0.783	0.790	0.756	0.756	0.756	73,303
2022-06-07	0.795	0.819	0.775	0.819	0.819	20,996
2022-06-06	0.775	0.805	0.775	0.795	0.795	61,086
2022-06-03	0.761	0.766	0.761	0.766	0.766	26,493
2022-06-02	0.726	0.761	0.726	0.761	0.761	19,972
2022-06-01	0.736	0.746	0.731	0.736	0.736	15,515
2022-05-31	0.756	0.770	0.687	0.726	0.726	172,347
2022-05-30	0.687	0.780	0.687	0.780	0.780	166,555
2022-05-27	0.702	0.702	0.702	0.702	0.702	2,903
2022-05-26	0.692	0.716	0.687	0.716	0.716	15,716
2022-05-25	0.721	0.721	0.692	0.692	0.692	9,378
2022-05-24	0.692	0.721	0.687	0.721	0.721	52,864
2022-05-23	0.716	0.716	0.687	0.687	0.687	29,687
2022-05-20	0.707	0.716	0.707	0.712	0.712	24,493
2022-05-19	0.697	0.702	0.697	0.702	0.702	6,133
2022-05-18	0.726	0.726	0.721	0.721	0.721	35,246
2022-05-17	0.712	0.726	0.712	0.726	0.726	21,211
2022-05-16	0.687	0.716	0.687	0.692	0.692	156,897
2022-05-13	0.677	0.702	0.677	0.702	0.702	364,161
2022-05-12	0.682	0.746	0.682	0.682	0.682	355,171
2022-05-11	0.638	0.638	0.638	0.638	0.638	30,569
2022-05-10	0.638	0.658	0.631	0.658	0.658	119,082
2022-05-09	0.662	0.677	0.638	0.658	0.658	76,048
2022-05-06	0.687	0.687	0.662	0.662	0.662	21,398
2022-05-05	0.697	0.697	0.672	0.697	0.697	32,221
2022-05-04	0.687	0.692	0.687	0.687	0.687	90,187
2022-05-03	0.677	0.687	0.648	0.687	0.687	38,051
2022-05-02	0.726	0.731	0.677	0.677	0.677	30,155
2022-04-29	0.707	0.731	0.707	0.731	0.731	17,776
2022-04-28	0.726	0.726	0.682	0.707	0.707	39,131
2022-04-27	0.707	0.707	0.677	0.677	0.677	70,154

← NewerPage 19 of 21 · 1,220 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.