TEAM - Atlassian Corporation Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 2020195.63196.00190.36192.00192.001,008,800
Jul. 09, 2020198.41198.41191.93195.72195.721,970,800
Jul. 08, 2020192.49197.06191.19195.88195.881,570,800
Jul. 07, 2020191.00194.16189.05190.44190.441,116,500
Jul. 06, 2020193.00196.35189.80190.47190.471,756,500
Jul. 02, 2020186.51191.32185.02190.08190.082,275,400
Jul. 01, 2020180.99186.62178.61185.61185.611,222,300
Jun. 30, 2020176.04180.79175.09180.27180.271,312,500
Jun. 29, 2020180.02180.80172.27175.13175.131,071,800
Jun. 26, 2020181.01182.77177.26181.01181.012,898,700
Jun. 25, 2020177.10181.33173.80180.36180.361,448,000
Jun. 24, 2020182.00184.49174.39176.82176.821,297,600
Jun. 23, 2020186.11187.71181.04182.33182.331,761,600
Jun. 22, 2020174.53184.92174.04184.56184.562,810,100
Jun. 19, 2020180.23180.81172.55172.64172.641,428,100
Jun. 18, 2020177.48179.83176.32177.63177.631,428,700
Jun. 17, 2020173.76178.38173.06176.71176.711,752,700
Jun. 16, 2020173.34173.44167.19172.51172.512,511,700
Jun. 15, 2020170.91173.04168.97170.73170.732,389,100
Jun. 12, 2020177.13179.53169.57171.62171.621,562,400
Jun. 11, 2020177.85178.69170.21173.50173.501,432,800
Jun. 10, 2020175.45180.53174.74180.03180.031,596,300
Jun. 09, 2020176.05178.56173.12173.54173.54904,500
Jun. 08, 2020173.57176.05170.70175.20175.201,480,600
Jun. 05, 2020168.01174.54163.72174.26174.262,210,600
Jun. 04, 2020181.48182.69170.18172.10172.102,655,700
Jun. 03, 2020182.91184.19178.44183.46183.463,519,900
Jun. 02, 2020189.01189.99180.62183.67183.671,424,100
Jun. 01, 2020184.02191.72183.72188.32188.322,003,700
May 29, 2020179.59186.12178.94185.30185.301,862,100
May 28, 2020174.08180.46174.08178.32178.322,046,500
May 27, 2020170.05175.72160.20175.31175.313,892,000
May 26, 2020182.62184.62172.19173.06173.062,240,300
May 22, 2020181.29185.45179.20182.60182.601,486,000
May 21, 2020182.05185.28179.55180.25180.251,828,400
May 20, 2020182.33185.79182.00183.84183.84859,100
May 19, 2020183.16186.27180.60181.28181.281,351,100
May 18, 2020187.77189.50180.21182.16182.161,579,700
May 15, 2020180.00190.21179.12186.50186.503,520,800
May 14, 2020173.30180.44172.15179.79179.791,410,600
May 13, 2020176.15178.38170.73175.76175.761,535,800
May 12, 2020177.80181.18172.09176.00176.001,554,100
May 11, 2020176.29180.46174.00176.60176.601,266,800
May 08, 2020179.92182.60175.05176.19176.191,824,100
May 07, 2020174.98180.64174.40179.78179.782,259,500
May 06, 2020170.58176.15168.54172.92172.922,008,300
May 05, 2020164.15173.87164.13169.58169.583,366,500
May 04, 2020151.72163.69151.40163.13163.133,260,400
May 01, 2020150.00157.25146.06154.59154.592,339,300
Apr. 30, 2020155.19158.79153.12155.49155.492,498,300
Apr. 29, 2020151.50153.18148.34152.73152.731,716,500
Apr. 28, 2020153.71154.92146.38148.61148.611,484,700
Apr. 27, 2020154.79158.98150.80151.87151.871,587,500
Apr. 24, 2020149.80152.62148.31152.32152.32956,800
Apr. 23, 2020149.01153.12148.63149.39149.391,374,300
Apr. 22, 2020150.88152.00149.02149.20149.201,145,500
Apr. 21, 2020152.00154.13143.87148.20148.202,143,900
Apr. 20, 2020151.43155.98151.43152.63152.631,555,400
Apr. 17, 2020149.50153.04147.38152.25152.251,734,800
Apr. 16, 2020146.85152.15145.26146.51146.512,137,200
Apr. 15, 2020142.96146.93139.25143.63143.631,799,200
Apr. 14, 2020138.42146.53137.55144.57144.572,165,500
Apr. 13, 2020140.01140.17134.76135.30135.301,860,900
Apr. 09, 2020142.00143.92135.81137.95137.952,201,100
Apr. 08, 2020133.62141.93129.75140.68140.682,715,700
Apr. 07, 2020139.10139.74131.96132.52132.521,919,600
Apr. 06, 2020135.68137.56130.37136.86136.861,511,300
Apr. 03, 2020128.50132.48128.50129.96129.962,320,200
Apr. 02, 2020132.74134.77126.54129.01129.011,474,700
Apr. 01, 2020132.96134.67129.61134.05134.051,615,300
Mar. 31, 2020139.86143.00137.11137.26137.261,521,700
Mar. 30, 2020144.85148.40140.89141.16141.162,274,500
Mar. 27, 2020146.00147.71141.54142.25142.251,551,500
Mar. 26, 2020138.56148.51138.56148.20148.201,794,700
Mar. 25, 2020136.06149.70135.51139.16139.162,745,100
Mar. 24, 2020133.21139.87132.20138.20138.202,475,200
Mar. 23, 2020125.90134.43120.91128.09128.092,003,400
Mar. 20, 2020123.65134.38121.85125.90125.903,112,500
Mar. 19, 2020121.59130.56116.51121.56121.562,769,300
Mar. 18, 2020116.63124.98111.91122.03122.031,810,600
Mar. 17, 2020123.32128.48119.63124.38124.382,245,500
Mar. 16, 2020118.48127.79110.01120.57120.571,826,300
Mar. 13, 2020129.26130.39120.03127.94127.942,868,300
Mar. 12, 2020117.67130.48117.23125.01125.012,241,800
Mar. 11, 2020132.77133.96122.82130.54130.543,156,700
Mar. 10, 2020136.66137.33130.87135.59135.592,008,500
Mar. 09, 2020134.58136.00128.53133.00133.003,123,700
Mar. 06, 2020150.57151.09139.46144.36144.362,462,100
Mar. 05, 2020151.99155.30149.53152.21152.211,444,500
Mar. 04, 2020148.00154.39146.50153.47153.471,751,800
Mar. 03, 2020147.54151.57141.16145.72145.722,637,000
Mar. 02, 2020147.57149.83142.53146.82146.822,051,500
Feb. 28, 2020137.23145.00137.22144.96144.962,223,300
Feb. 27, 2020140.68147.00137.34143.00143.002,226,200
Feb. 26, 2020144.13149.94143.75146.50146.501,539,900
Feb. 25, 2020147.93149.00142.57144.48144.482,088,000
Feb. 24, 2020138.52147.75136.00147.11147.112,168,200
Feb. 21, 2020147.62148.38143.28145.93145.93986,500
Feb. 20, 2020152.09152.18144.45148.98148.981,106,300
Feb. 19, 2020153.93156.12151.30152.05152.052,000,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...