Atlas Arteria Limited (ALX.XA)
Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.26 | 5.36 | 5.26 | 5.32 | 5.32 | 787,878 |
| May 01, 2024 | 5.16 | 5.26 | 5.14 | 5.26 | 5.26 | 2,589,986 |
| Apr 30, 2024 | 5.25 | 5.25 | 5.18 | 5.20 | 5.20 | 419,775 |
| Apr 29, 2024 | 5.20 | 5.26 | 5.18 | 5.25 | 5.25 | 438,458 |
| Apr 26, 2024 | 5.32 | 5.34 | 5.16 | 5.18 | 5.18 | 621,087 |
| Apr 24, 2024 | 5.31 | 5.38 | 5.30 | 5.36 | 5.36 | 2,385,335 |
| Apr 23, 2024 | 5.41 | 5.45 | 5.34 | 5.34 | 5.34 | 810,752 |
| Apr 22, 2024 | 5.38 | 5.43 | 5.34 | 5.41 | 5.41 | 211,780 |
| Apr 19, 2024 | 5.38 | 5.41 | 5.34 | 5.38 | 5.38 | 485,735 |
| Apr 18, 2024 | 5.30 | 5.44 | 5.28 | 5.42 | 5.42 | 436,600 |
| Apr 17, 2024 | 5.29 | 5.30 | 5.26 | 5.27 | 5.27 | 990,403 |
| Apr 16, 2024 | 5.27 | 5.32 | 5.26 | 5.31 | 5.31 | 4,398,657 |
| Apr 15, 2024 | 5.31 | 5.31 | 5.22 | 5.27 | 5.27 | 362,889 |
| Apr 12, 2024 | 5.32 | 5.34 | 5.29 | 5.33 | 5.33 | 299,812 |
| Apr 11, 2024 | 5.33 | 5.39 | 5.30 | 5.34 | 5.34 | 339,444 |
| Apr 10, 2024 | 5.36 | 5.42 | 5.34 | 5.36 | 5.36 | 302,882 |
| Apr 09, 2024 | 5.32 | 5.41 | 5.32 | 5.36 | 5.36 | 335,341 |
| Apr 08, 2024 | 5.31 | 5.34 | 5.25 | 5.30 | 5.30 | 362,570 |
| Apr 05, 2024 | 5.28 | 5.36 | 5.28 | 5.33 | 5.33 | 338,657 |
| Apr 04, 2024 | 5.27 | 5.35 | 5.26 | 5.34 | 5.34 | 985,580 |
| Apr 03, 2024 | 5.28 | 5.28 | 5.21 | 5.24 | 5.24 | 544,728 |
| Apr 02, 2024 | 5.32 | 5.34 | 5.24 | 5.30 | 5.30 | 632,158 |
| Mar 28, 2024 | 5.12 | 5.34 | 5.10 | 5.33 | 5.33 | 616,572 |
| Mar 27, 2024 | 5.09 | 5.13 | 5.06 | 5.13 | 5.13 | 458,764 |
| Mar 26, 2024 | 5.14 | 5.16 | 5.07 | 5.08 | 5.08 | 461,702 |
| Mar 26, 2024 | 0.2 Dividend | |||||
| Mar 25, 2024 | 5.32 | 5.35 | 5.30 | 5.33 | 5.13 | 883,577 |
| Mar 22, 2024 | 5.34 | 5.35 | 5.27 | 5.32 | 5.12 | 381,678 |
| Mar 21, 2024 | 5.32 | 5.38 | 5.29 | 5.37 | 5.17 | 714,658 |
| Mar 20, 2024 | 5.30 | 5.32 | 5.26 | 5.30 | 5.10 | 318,315 |
| Mar 19, 2024 | 5.22 | 5.29 | 5.18 | 5.29 | 5.09 | 695,149 |
| Mar 18, 2024 | 5.23 | 5.26 | 5.20 | 5.22 | 5.02 | 254,952 |
| Mar 15, 2024 | 5.26 | 5.27 | 5.21 | 5.25 | 5.05 | 912,990 |
| Mar 14, 2024 | 5.23 | 5.32 | 5.20 | 5.29 | 5.09 | 379,896 |
| Mar 13, 2024 | 5.29 | 5.30 | 5.22 | 5.24 | 5.04 | 481,735 |
| Mar 12, 2024 | 5.31 | 5.33 | 5.25 | 5.28 | 5.08 | 450,972 |
| Mar 11, 2024 | 5.37 | 5.38 | 5.31 | 5.34 | 5.14 | 339,350 |
| Mar 08, 2024 | 5.43 | 5.45 | 5.35 | 5.42 | 5.22 | 1,450,502 |
| Mar 07, 2024 | 5.33 | 5.40 | 5.30 | 5.39 | 5.19 | 738,707 |
| Mar 06, 2024 | 5.25 | 5.32 | 5.19 | 5.32 | 5.13 | 1,866,852 |
| Mar 05, 2024 | 5.39 | 5.39 | 5.18 | 5.29 | 5.09 | 897,507 |
| Mar 04, 2024 | 5.40 | 5.40 | 5.25 | 5.36 | 5.16 | 485,262 |
| Mar 01, 2024 | 5.40 | 5.42 | 5.35 | 5.39 | 5.19 | 908,166 |
| Feb 29, 2024 | 5.49 | 5.49 | 5.41 | 5.41 | 5.21 | 330,490 |
| Feb 28, 2024 | 5.42 | 5.45 | 5.40 | 5.44 | 5.24 | 626,667 |
| Feb 27, 2024 | 5.47 | 5.49 | 5.42 | 5.44 | 5.24 | 358,377 |
| Feb 26, 2024 | 5.53 | 5.56 | 5.41 | 5.45 | 5.25 | 760,173 |
| Feb 23, 2024 | 5.49 | 5.51 | 5.46 | 5.51 | 5.30 | 434,652 |
| Feb 22, 2024 | 5.39 | 5.53 | 5.32 | 5.53 | 5.32 | 551,390 |
| Feb 21, 2024 | 5.39 | 5.39 | 5.31 | 5.34 | 5.14 | 1,149,274 |
| Feb 20, 2024 | 5.41 | 5.43 | 5.38 | 5.41 | 5.21 | 859,218 |
| Feb 19, 2024 | 5.36 | 5.39 | 5.30 | 5.39 | 5.19 | 1,575,617 |
| Feb 16, 2024 | 5.36 | 5.38 | 5.31 | 5.36 | 5.16 | 2,130,933 |
| Feb 15, 2024 | 5.27 | 5.39 | 5.26 | 5.29 | 5.09 | 1,060,982 |
| Feb 14, 2024 | 5.41 | 5.43 | 5.28 | 5.30 | 5.10 | 568,122 |
| Feb 13, 2024 | 5.50 | 5.51 | 5.45 | 5.47 | 5.26 | 555,322 |
| Feb 12, 2024 | 5.42 | 5.51 | 5.42 | 5.48 | 5.27 | 462,333 |
| Feb 09, 2024 | 5.43 | 5.45 | 5.41 | 5.42 | 5.22 | 310,438 |
| Feb 08, 2024 | 5.49 | 5.52 | 5.45 | 5.45 | 5.25 | 691,917 |
| Feb 07, 2024 | 5.53 | 5.53 | 5.47 | 5.49 | 5.28 | 607,641 |
| Feb 06, 2024 | 5.50 | 5.53 | 5.46 | 5.51 | 5.30 | 697,397 |
| Feb 05, 2024 | 5.43 | 5.54 | 5.43 | 5.53 | 5.32 | 617,013 |
| Feb 02, 2024 | 5.41 | 5.49 | 5.38 | 5.46 | 5.26 | 2,729,722 |
| Feb 01, 2024 | 5.50 | 5.52 | 5.35 | 5.35 | 5.15 | 645,728 |
| Jan 31, 2024 | 5.45 | 5.47 | 5.41 | 5.43 | 5.23 | 896,244 |
| Jan 30, 2024 | 5.39 | 5.49 | 5.38 | 5.48 | 5.27 | 624,397 |
| Jan 29, 2024 | 5.38 | 5.40 | 5.36 | 5.38 | 5.18 | 720,359 |
| Jan 25, 2024 | 5.36 | 5.39 | 5.34 | 5.37 | 5.17 | 697,043 |
| Jan 24, 2024 | 5.39 | 5.43 | 5.36 | 5.38 | 5.17 | 614,389 |
| Jan 23, 2024 | 5.42 | 5.43 | 5.34 | 5.36 | 5.15 | 1,344,497 |
| Jan 22, 2024 | 5.47 | 5.48 | 5.41 | 5.42 | 5.22 | 598,085 |
| Jan 19, 2024 | 5.49 | 5.51 | 5.41 | 5.41 | 5.21 | 760,780 |
| Jan 18, 2024 | 5.42 | 5.51 | 5.42 | 5.45 | 5.25 | 391,988 |
| Jan 17, 2024 | 5.61 | 5.61 | 5.55 | 5.57 | 5.36 | 1,083,878 |
| Jan 16, 2024 | 5.63 | 5.67 | 5.61 | 5.64 | 5.42 | 333,681 |
| Jan 15, 2024 | 5.77 | 5.77 | 5.66 | 5.67 | 5.46 | 318,615 |
| Jan 12, 2024 | 5.79 | 5.80 | 5.74 | 5.75 | 5.53 | 148,445 |
| Jan 11, 2024 | 5.83 | 5.84 | 5.76 | 5.81 | 5.59 | 281,141 |
| Jan 10, 2024 | 5.86 | 5.87 | 5.77 | 5.78 | 5.56 | 227,946 |
| Jan 09, 2024 | 5.81 | 5.86 | 5.80 | 5.84 | 5.62 | 328,105 |
| Jan 08, 2024 | 5.83 | 5.84 | 5.76 | 5.80 | 5.58 | 145,537 |
| Jan 05, 2024 | 5.78 | 5.86 | 5.77 | 5.84 | 5.62 | 423,827 |
| Jan 04, 2024 | 5.80 | 5.83 | 5.74 | 5.80 | 5.58 | 459,611 |
| Jan 03, 2024 | 5.74 | 5.78 | 5.72 | 5.76 | 5.54 | 352,143 |
| Jan 02, 2024 | 5.80 | 5.86 | 5.78 | 5.83 | 5.61 | 259,186 |
| Dec 29, 2023 | 5.83 | 5.86 | 5.77 | 5.77 | 5.55 | 2,720,914 |
| Dec 28, 2023 | 5.82 | 5.88 | 5.82 | 5.87 | 5.65 | 900,423 |
| Dec 27, 2023 | 5.72 | 5.82 | 5.72 | 5.80 | 5.58 | 374,318 |
| Dec 22, 2023 | 5.74 | 5.76 | 5.70 | 5.73 | 5.51 | 262,263 |
| Dec 21, 2023 | 5.74 | 5.76 | 5.68 | 5.73 | 5.51 | 1,129,633 |
| Dec 20, 2023 | 5.69 | 5.72 | 5.65 | 5.71 | 5.50 | 1,036,388 |
| Dec 19, 2023 | 5.63 | 5.63 | 5.57 | 5.60 | 5.39 | 1,278,543 |
| Dec 18, 2023 | 5.64 | 5.67 | 5.56 | 5.62 | 5.41 | 2,112,297 |
| Dec 15, 2023 | 5.72 | 5.74 | 5.58 | 5.66 | 5.44 | 4,419,963 |
| Dec 14, 2023 | 5.82 | 5.86 | 5.75 | 5.77 | 5.55 | 1,010,317 |
| Dec 13, 2023 | 5.74 | 5.76 | 5.69 | 5.70 | 5.49 | 904,711 |
| Dec 12, 2023 | 5.72 | 5.73 | 5.69 | 5.69 | 5.48 | 542,678 |
| Dec 11, 2023 | 5.74 | 5.79 | 5.69 | 5.70 | 5.49 | 888,751 |
| Dec 08, 2023 | 5.69 | 5.74 | 5.67 | 5.71 | 5.50 | 586,866 |
| Dec 07, 2023 | 5.68 | 5.78 | 5.68 | 5.71 | 5.50 | 347,438 |
| *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.