Atturra Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.692	0.726	0.692	0.712	0.712	24,585
2022-04-22	0.697	0.731	0.697	0.731	0.731	6,638
2022-04-21	0.726	0.726	0.697	0.697	0.697	28,809
2022-04-20	0.736	0.736	0.731	0.731	0.731	58,438
2022-04-19	0.687	0.707	0.677	0.707	0.707	25,395
2022-04-14	0.667	0.687	0.667	0.687	0.687	14,979
2022-04-13	0.638	0.648	0.638	0.648	0.648	580,316
2022-04-12	0.697	0.697	0.667	0.667	0.667	275,588
2022-04-11	0.702	0.702	0.697	0.697	0.697	17,765
2022-04-08	0.687	0.702	0.687	0.702	0.702	37,331
2022-04-07	0.687	0.702	0.675	0.702	0.702	66,506
2022-04-06	0.692	0.692	0.667	0.687	0.687	63,926
2022-04-05	0.687	0.736	0.687	0.692	0.692	47,291
2022-04-04	0.692	0.712	0.677	0.687	0.687	130,598
2022-04-01	0.697	0.712	0.682	0.697	0.697	143,018
2022-03-31	0.721	0.736	0.716	0.721	0.721	68,155
2022-03-30	0.726	0.785	0.707	0.721	0.721	160,629
2022-03-29	0.736	0.736	0.702	0.726	0.726	95,245
2022-03-28	0.726	0.756	0.721	0.726	0.726	218,761
2022-03-25	0.687	0.716	0.672	0.672	0.672	125,481
2022-03-24	0.648	0.692	0.648	0.667	0.667	117,499
2022-03-23	0.672	0.677	0.667	0.677	0.677	18,909
2022-03-22	0.682	0.682	0.628	0.648	0.648	109,235
2022-03-21	0.687	0.687	0.638	0.648	0.648	61,111
2022-03-18	0.716	0.716	0.682	0.682	0.682	94,932
2022-03-17	0.638	0.697	0.638	0.687	0.687	181,420
2022-03-16	0.613	0.643	0.613	0.628	0.628	209,350
2022-03-15	0.589	0.618	0.589	0.594	0.594	156,599
2022-03-14	0.589	0.608	0.589	0.594	0.594	42,117
2022-03-11	0.599	0.608	0.574	0.589	0.589	61,710
2022-03-10	0.594	0.638	0.594	0.613	0.613	70,846
2022-03-09	0.589	0.608	0.579	0.608	0.608	77,246
2022-03-08	0.608	0.638	0.608	0.638	0.638	54,735
2022-03-07	0.589	0.618	0.569	0.618	0.618	78,541
2022-03-04	0.618	0.648	0.618	0.618	0.618	1,895,544
2022-03-03	0.608	0.623	0.608	0.618	0.618	186,823
2022-03-02	0.638	0.638	0.604	0.618	0.618	153,168
2022-03-01	0.599	0.682	0.599	0.623	0.623	255,064
2022-02-28	0.599	0.608	0.599	0.608	0.608	22,061
2022-02-25	0.569	0.594	0.559	0.594	0.594	214,862
2022-02-24	0.564	0.579	0.550	0.555	0.555	1,075,880
2022-02-23	0.510	0.535	0.505	0.530	0.530	206,917
2022-02-22	0.525	0.525	0.501	0.515	0.515	283,308
2022-02-21	0.545	0.550	0.525	0.530	0.530	314,835
2022-02-18	0.545	0.545	0.545	0.545	0.545	7,191
2022-02-17	0.550	0.564	0.550	0.564	0.564	114,999
2022-02-16	0.559	0.574	0.535	0.540	0.540	189,022
2022-02-15	0.545	0.559	0.545	0.559	0.559	29,862
2022-02-14	0.545	0.579	0.540	0.545	0.545	57,785
2022-02-11	0.564	0.564	0.545	0.564	0.564	40,838
2022-02-10	0.569	0.569	0.550	0.559	0.559	97,258
2022-02-09	0.564	0.574	0.564	0.564	0.564	106,471
2022-02-08	0.584	0.584	0.550	0.559	0.559	91,105
2022-02-07	0.550	0.584	0.550	0.584	0.584	192,085
2022-02-04	0.555	0.579	0.550	0.559	0.559	172,304
2022-02-03	0.540	0.564	0.535	0.559	0.559	2,676,088
2022-02-02	0.525	0.559	0.515	0.555	0.555	2,198,690
2022-02-01	0.510	0.520	0.496	0.505	0.505	185,198
2022-01-31	0.520	0.520	0.496	0.496	0.496	44,179
2022-01-28	0.525	0.525	0.486	0.491	0.491	694,493

← NewerPage 20 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.