Atlas Arteria Limited (ALX.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.25 | 5.36 | 5.24 | 5.30 | 5.30 | 2,185,237 |
| May 01, 2024 | 5.16 | 5.26 | 5.14 | 5.23 | 5.23 | 3,050,615 |
| Apr 30, 2024 | 5.27 | 5.27 | 5.18 | 5.19 | 5.19 | 2,793,844 |
| Apr 29, 2024 | 5.20 | 5.27 | 5.18 | 5.27 | 5.27 | 1,816,487 |
| Apr 26, 2024 | 5.33 | 5.34 | 5.16 | 5.16 | 5.16 | 3,031,405 |
| Apr 24, 2024 | 5.27 | 5.38 | 5.27 | 5.38 | 5.38 | 916,199 |
| Apr 23, 2024 | 5.43 | 5.45 | 5.34 | 5.35 | 5.35 | 1,699,602 |
| Apr 22, 2024 | 5.37 | 5.43 | 5.35 | 5.43 | 5.43 | 819,561 |
| Apr 19, 2024 | 5.39 | 5.41 | 5.34 | 5.36 | 5.36 | 1,743,690 |
| Apr 18, 2024 | 5.29 | 5.44 | 5.28 | 5.42 | 5.42 | 1,852,596 |
| Apr 17, 2024 | 5.30 | 5.30 | 5.26 | 5.29 | 5.29 | 2,522,495 |
| Apr 16, 2024 | 5.25 | 5.32 | 5.23 | 5.29 | 5.29 | 2,843,714 |
| Apr 15, 2024 | 5.30 | 5.33 | 5.22 | 5.27 | 5.27 | 1,480,808 |
| Apr 12, 2024 | 5.31 | 5.35 | 5.29 | 5.32 | 5.32 | 1,922,356 |
| Apr 11, 2024 | 5.29 | 5.40 | 5.29 | 5.34 | 5.34 | 1,733,368 |
| Apr 10, 2024 | 5.38 | 5.42 | 5.34 | 5.37 | 5.37 | 1,339,947 |
| Apr 09, 2024 | 5.32 | 5.41 | 5.31 | 5.35 | 5.35 | 1,528,124 |
| Apr 08, 2024 | 5.34 | 5.34 | 5.26 | 5.32 | 5.32 | 2,409,672 |
| Apr 05, 2024 | 5.30 | 5.36 | 5.27 | 5.30 | 5.30 | 1,467,643 |
| Apr 04, 2024 | 5.29 | 5.35 | 5.26 | 5.34 | 5.34 | 1,997,860 |
| Apr 03, 2024 | 5.27 | 5.28 | 5.21 | 5.26 | 5.26 | 2,738,830 |
| Apr 02, 2024 | 5.30 | 5.34 | 5.24 | 5.31 | 5.31 | 3,003,607 |
| Mar 28, 2024 | 5.13 | 5.35 | 5.10 | 5.33 | 5.33 | 4,880,115 |
| Mar 27, 2024 | 5.07 | 5.13 | 5.06 | 5.11 | 5.11 | 1,787,484 |
| Mar 26, 2024 | 5.15 | 5.16 | 5.07 | 5.07 | 5.07 | 1,806,546 |
| Mar 26, 2024 | 0.2 Dividend | |||||
| Mar 25, 2024 | 5.32 | 5.35 | 5.30 | 5.34 | 5.14 | 1,425,714 |
| Mar 22, 2024 | 5.33 | 5.35 | 5.26 | 5.31 | 5.11 | 1,679,113 |
| Mar 21, 2024 | 5.30 | 5.38 | 5.29 | 5.37 | 5.17 | 3,348,518 |
| Mar 20, 2024 | 5.30 | 5.33 | 5.26 | 5.28 | 5.08 | 1,507,834 |
| Mar 19, 2024 | 5.22 | 5.30 | 5.18 | 5.29 | 5.09 | 1,997,131 |
| Mar 18, 2024 | 5.22 | 5.26 | 5.20 | 5.22 | 5.02 | 1,129,741 |
| Mar 15, 2024 | 5.26 | 5.27 | 5.21 | 5.23 | 5.03 | 5,775,023 |
| Mar 14, 2024 | 5.25 | 5.33 | 5.20 | 5.28 | 5.08 | 1,540,086 |
| Mar 13, 2024 | 5.29 | 5.30 | 5.21 | 5.25 | 5.05 | 2,021,021 |
| Mar 12, 2024 | 5.31 | 5.33 | 5.25 | 5.28 | 5.08 | 1,477,926 |
| Mar 11, 2024 | 5.37 | 5.40 | 5.31 | 5.33 | 5.13 | 1,456,595 |
| Mar 08, 2024 | 5.42 | 5.46 | 5.35 | 5.43 | 5.23 | 4,056,505 |
| Mar 07, 2024 | 5.33 | 5.40 | 5.30 | 5.38 | 5.18 | 2,922,353 |
| Mar 06, 2024 | 5.24 | 5.33 | 5.19 | 5.33 | 5.13 | 5,624,827 |
| Mar 05, 2024 | 5.38 | 5.40 | 5.18 | 5.25 | 5.05 | 4,900,849 |
| Mar 04, 2024 | 5.42 | 5.42 | 5.25 | 5.37 | 5.17 | 2,730,242 |
| Mar 01, 2024 | 5.40 | 5.43 | 5.35 | 5.37 | 5.17 | 1,991,755 |
| Feb 29, 2024 | 5.52 | 5.54 | 5.40 | 5.40 | 5.20 | 6,030,050 |
| Feb 28, 2024 | 5.42 | 5.46 | 5.40 | 5.46 | 5.26 | 2,219,593 |
| Feb 27, 2024 | 5.48 | 5.49 | 5.41 | 5.42 | 5.22 | 1,323,815 |
| Feb 26, 2024 | 5.54 | 5.56 | 5.41 | 5.45 | 5.25 | 2,364,433 |
| Feb 23, 2024 | 5.48 | 5.53 | 5.46 | 5.53 | 5.32 | 1,981,827 |
| Feb 22, 2024 | 5.37 | 5.54 | 5.32 | 5.54 | 5.33 | 2,388,150 |
| Feb 21, 2024 | 5.38 | 5.39 | 5.31 | 5.36 | 5.16 | 3,767,863 |
| Feb 20, 2024 | 5.40 | 5.43 | 5.38 | 5.43 | 5.23 | 1,958,222 |
| Feb 19, 2024 | 5.35 | 5.40 | 5.30 | 5.40 | 5.20 | 3,537,377 |
| Feb 16, 2024 | 5.37 | 5.38 | 5.31 | 5.38 | 5.18 | 2,239,046 |
| Feb 15, 2024 | 5.26 | 5.41 | 5.26 | 5.32 | 5.12 | 1,861,492 |
| Feb 14, 2024 | 5.40 | 5.43 | 5.28 | 5.28 | 5.08 | 2,036,381 |
| Feb 13, 2024 | 5.50 | 5.52 | 5.44 | 5.44 | 5.24 | 1,570,612 |
| Feb 12, 2024 | 5.42 | 5.51 | 5.41 | 5.49 | 5.28 | 1,520,154 |
| Feb 09, 2024 | 5.43 | 5.45 | 5.40 | 5.41 | 5.21 | 6,349,415 |
| Feb 08, 2024 | 5.48 | 5.52 | 5.44 | 5.45 | 5.25 | 1,544,005 |
| Feb 07, 2024 | 5.53 | 5.53 | 5.47 | 5.48 | 5.27 | 2,609,162 |
| Feb 06, 2024 | 5.49 | 5.53 | 5.46 | 5.51 | 5.30 | 2,155,246 |
| Feb 05, 2024 | 5.43 | 5.55 | 5.43 | 5.55 | 5.34 | 5,162,517 |
| Feb 02, 2024 | 5.39 | 5.49 | 5.37 | 5.49 | 5.28 | 2,914,396 |
| Feb 01, 2024 | 5.55 | 5.63 | 5.35 | 5.35 | 5.15 | 3,542,764 |
| Jan 31, 2024 | 5.44 | 5.47 | 5.41 | 5.42 | 5.22 | 5,456,282 |
| Jan 30, 2024 | 5.37 | 5.50 | 5.37 | 5.47 | 5.27 | 3,176,166 |
| Jan 29, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.15 | 2,825,691 |
| Jan 25, 2024 | 5.37 | 5.38 | 5.34 | 5.36 | 5.16 | 1,976,897 |
| Jan 24, 2024 | 5.40 | 5.43 | 5.36 | 5.36 | 5.16 | 2,355,586 |
| Jan 23, 2024 | 5.43 | 5.44 | 5.34 | 5.36 | 5.16 | 2,695,110 |
| Jan 22, 2024 | 5.48 | 5.48 | 5.41 | 5.45 | 5.25 | 2,165,275 |
| Jan 19, 2024 | 5.49 | 5.52 | 5.41 | 5.43 | 5.23 | 2,320,612 |
| Jan 18, 2024 | 5.43 | 5.51 | 5.41 | 5.41 | 5.21 | 2,023,509 |
| Jan 17, 2024 | 5.60 | 5.62 | 5.54 | 5.58 | 5.37 | 1,751,338 |
| Jan 16, 2024 | 5.66 | 5.68 | 5.60 | 5.61 | 5.40 | 1,796,423 |
| Jan 15, 2024 | 5.78 | 5.78 | 5.71 | 5.74 | 5.53 | 194,181 |
| Jan 12, 2024 | 5.79 | 5.80 | 5.74 | 5.77 | 5.55 | 942,439 |
| Jan 11, 2024 | 5.86 | 5.86 | 5.76 | 5.81 | 5.59 | 1,092,215 |
| Jan 10, 2024 | 5.87 | 5.87 | 5.77 | 5.81 | 5.59 | 817,909 |
| Jan 09, 2024 | 5.83 | 5.87 | 5.80 | 5.87 | 5.65 | 1,305,948 |
| Jan 08, 2024 | 5.83 | 5.85 | 5.76 | 5.77 | 5.55 | 705,143 |
| Jan 05, 2024 | 5.78 | 5.86 | 5.77 | 5.82 | 5.60 | 992,996 |
| Jan 04, 2024 | 5.83 | 5.83 | 5.75 | 5.82 | 5.60 | 1,767,824 |
| Jan 03, 2024 | 5.70 | 5.78 | 5.70 | 5.75 | 5.53 | 1,338,191 |
| Jan 02, 2024 | 5.79 | 5.86 | 5.79 | 5.83 | 5.61 | 707,222 |
| Dec 29, 2023 | 5.83 | 5.86 | 5.77 | 5.78 | 5.56 | 3,282,178 |
| Dec 28, 2023 | 5.83 | 5.88 | 5.82 | 5.87 | 5.65 | 1,245,003 |
| Dec 27, 2023 | 5.69 | 5.82 | 5.69 | 5.77 | 5.55 | 1,896,868 |
| Dec 22, 2023 | 5.75 | 5.76 | 5.70 | 5.71 | 5.50 | 1,413,888 |
| Dec 21, 2023 | 5.74 | 5.76 | 5.67 | 5.75 | 5.53 | 3,027,927 |
| Dec 20, 2023 | 5.70 | 5.72 | 5.65 | 5.70 | 5.49 | 2,012,276 |
| Dec 19, 2023 | 5.62 | 5.63 | 5.57 | 5.63 | 5.42 | 2,692,443 |
| Dec 18, 2023 | 5.62 | 5.67 | 5.56 | 5.60 | 5.39 | 3,707,317 |
| Dec 15, 2023 | 5.70 | 5.74 | 5.57 | 5.58 | 5.37 | 35,312,489 |
| Dec 14, 2023 | 5.82 | 5.86 | 5.75 | 5.78 | 5.56 | 3,925,898 |
| Dec 13, 2023 | 5.72 | 5.76 | 5.69 | 5.71 | 5.50 | 3,277,342 |
| Dec 12, 2023 | 5.70 | 5.73 | 5.69 | 5.72 | 5.51 | 2,305,416 |
| Dec 11, 2023 | 5.71 | 5.79 | 5.69 | 5.70 | 5.49 | 2,012,852 |
| Dec 08, 2023 | 5.68 | 5.74 | 5.66 | 5.71 | 5.50 | 2,497,589 |
| Dec 07, 2023 | 5.70 | 5.79 | 5.67 | 5.73 | 5.52 | 2,553,233 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.