ALX

Atlas Arteria Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Atlas Arteria Limited ALX Australian Stock Exchange Ordinary Share AU0000013559
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.11 1.73% 6.47 6.46 6.54 6.48 6.36 20:04:13
more quote information »

ALX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.536.986.356.523,024,267-0.06-0.92%
1 Month6.626.986.356.622,660,206-0.15-2.27%
3 Months6.007.096.006.683,297,4690.477.83%
6 Months8.258.543.516.314,397,777-1.78-21.58%
1 Year8.208.583.516.943,554,257-1.73-21.1%
3 Years6.308.580.006.932,908,5840.172.7%
5 Years6.308.580.006.932,908,5840.172.7%

ALX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 6.36 -0.09 -1.4% 6.46 6.51 6.35 3,456,993
Aug 06 2020 6.45 -0.11 -1.6% 6.55 6.60 6.41 3,294,790
Aug 05 2020 6.555 -0.14 -2.02% 6.72 6.98 6.525 4,099,258
Aug 04 2020 6.69 0.02 0.3% 6.81 6.87 6.65 2,067,508
Aug 03 2020 6.67 0.08 1.21% 6.53 6.73 6.53 2,202,787
Jul 31 2020 6.59 -0.12 -1.79% 6.70 6.72 6.525 3,034,896
Jul 30 2020 6.71 -0.08 -1.18% 6.84 6.87 6.71 2,702,492
Jul 29 2020 6.79 0.00 0.0% 6.84 6.91 6.65 2,851,156
Jul 28 2020 6.79 0.05 0.74% 6.81 6.94 6.78 2,245,582
Jul 27 2020 6.74 0.06 0.9% 6.64 6.775 6.52 3,874,213
Jul 24 2020 6.68 -0.21 -3.05% 6.85 6.915 6.68 1,674,758
Jul 23 2020 6.89 0.15 2.23% 6.80 6.93 6.75 3,027,271
Jul 22 2020 6.74 0.00 0.0% 6.82 6.87 6.68 2,167,194
Jul 21 2020 6.74 0.28 4.33% 6.50 6.76 6.47 1,997,724
Jul 20 2020 6.46 0.00 0.0% 6.52 6.55 6.44 716,005
Jul 17 2020 6.46 -0.01 -0.15% 6.48 6.55 6.43 1,124,435
Jul 16 2020 6.47 -0.06 -0.92% 6.67 6.67 6.41 5,202,608
Jul 15 2020 6.53 -0.01 -0.15% 6.53 6.65 6.41 2,369,010
Jul 14 2020 6.54 0.00 0.0% 6.54 6.54 6.54 0.00
Jul 13 2020 6.54 0.03 0.46% 6.62 6.62 6.44 2,435,240
Jul 10 2020 6.51 -0.11 -1.66% 6.62 6.62 6.51 1,620,909
See More Historical Prices »
Your Recent History
ASX
ALX
Atlas Arte..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 00:24:15