Atturra Ltd Historical Data - ATA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Atturra Ltd (ATA)
Atturra Ltd (ATA) Historical

Atturra Ltd (ATA)

0.815

0.01

(1.24%)

Closed May 08 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-2.97619047619	0.84	0.84	0.8	32676	0.83223071	DE
4	-0.035	-4.11764705882	0.85	0.87	0.79	77215	0.82457827	DE
12	-0.02	-2.39520958084	0.835	0.965	0.79	121802	0.86831002	DE
26	-0.015	-1.80722891566	0.83	0.965	0.7	131905	0.83168136	DE
52	-0.075	-8.42696629213	0.89	0.99	0.7	122773	0.85226231	DE
156	0.325	66.3265306122	0.49	1.05	0.475	138021	0.74407454	DE
260	0.325	66.3265306122	0.49	1.05	0.475	138021	0.74407454	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715062500	0.805	0	0.00	0.805	0.805	0.805	0
1714976100	0.805	0	0.00	0.805	0.805	0.805	0
1714716900	0.805	-0.01	-1.23	0.805	0.805	0.805	20000
1714630500	0.8149999	-0.01	-1.21	0.8149999	0.8149999	0.8149999	2345
1714544100	0.825	-0.015	-1.79	0.835	0.835	0.8	17123
1714457700	0.84	0	0.00	0.84	0.84	0.84	91235
1714371300	0.84	0.0250001	3.07	0.8199999	0.84	0.81	299592
1714112100	0.8149999	-0.005	-0.61	0.83	0.83	0.79	82300
1713939300	0.8199999	0.0099999	1.23	0.825	0.835	0.81	370075
1713852900	0.81	0.01	1.25	0.79	0.81	0.79	23568
1713766500	0.8	0	0.00	0.805	0.805	0.8	20396
1713507300	0.8	-0.025	-3.03	0.805	0.8149999	0.79	137775
1713420900	0.825	-0.005	-0.60	0.83	0.83	0.825	74034
1713334500	0.83	0.005	0.61	0.825	0.83	0.825	8167
1713248100	0.825	-0.015	-1.79	0.835	0.84	0.825	116604
1713161700	0.84	0.01	1.20	0.84	0.85	0.8199999	34083
1712902500	0.83	-0.02	-2.35	0.83	0.83	0.83	2256
1712816100	0.85	0	0.00	0.85	0.85	0.85	0
1712729700	0.85	-0.01	-1.16	0.87	0.87	0.85	3355
1712643300	0.86	0.025	2.99	0.85	0.87	0.85	9754
1712553300	0.835	0	0.00	0.835	0.835	0.835	0
1712294100	0.835	0.01	1.21	0.825	0.85	0.8149999	44896
1712207700	0.825	-0.005	-0.60	0.83	0.83	0.81	68994
1712121300	0.83	0.02	2.47	0.83	0.85	0.83	11550
1712034900	0.81	-0.01	-1.22	0.8199999	0.825	0.81	42190
1711602900	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	5813
1711516500	0.8199999	0	0.00	0.8199999	0.8199999	0.8	49391
1711430100	0.8199999	-0.04	-4.65	0.865	0.865	0.8199999	248393
1711343700	0.86	-0.02	-2.27	0.875	0.875	0.86	41640
1711084500	0.88	0.025	2.92	0.875	0.88	0.855	990943
1710998100	0.855	-0.015	-1.72	0.86	0.87	0.855	132119
1710911700	0.87	0	0.00	0.87	0.88	0.86	105061
1710825300	0.87	0	0.00	0.89	0.89	0.87	31058
1710738900	0.87	0	0.00	0.87	0.87	0.87	3170
1710479700	0.87	-0.01	-1.14	0.88	0.88	0.87	14047
1710393300	0.88	-0.005	-0.56	0.89	0.89	0.875	141552
1710306900	0.885	-0.005	-0.56	0.9	0.9	0.88	37995
1710220500	0.89	0.01	1.14	0.885	0.89	0.88	142754
1710134100	0.88	-0.025	-2.76	0.89	0.895	0.875	210713
1709874900	0.905	0.01	1.12	0.9	0.905	0.885	428072
1709788500	0.895	-0.02	-2.19	0.93	0.93	0.89	210293
1709702100	0.915	0.015	1.67	0.92	0.92	0.9	66307
1709615700	0.9	0	0.00	0.9	0.905	0.9	265985
1709529300	0.9	-0.015	-1.64	0.92	0.92	0.895	357136
1709270100	0.915	0.015	1.67	0.9	0.92	0.895	21595
1709183700	0.9	0.02	2.27	0.875	0.935	0.875	4174
1709097300	0.88	-0.02	-2.22	0.9	0.9	0.88	173107
1709010900	0.9	-0.0175	-1.91	0.91	0.92	0.89	454497
1708924500	0.9175	0.0275	3.09	0.89	0.965	0.89	86635
1708665300	0.89	-0.005	-0.56	0.9	0.9	0.88	133626
1708578900	0.895	0.025	2.87	0.88	0.905	0.88	78103
1708492500	0.87	0.01	1.16	0.8675	0.88	0.865	174744
1708406100	0.86	0.01	1.18	0.865	0.865	0.86	12103
1708319700	0.85	-0.015	-1.73	0.875	0.88	0.85	55696
1708060500	0.865	0.015	1.76	0.855	0.865	0.85	30891
1707974100	0.85	0.005	0.59	0.845	0.855	0.84	257879
1707887700	0.845	0.015	1.81	0.84	0.845	0.83	105708
1707801300	0.83	0	0.00	0.835	0.835	0.83	25814
1707714900	0.83	-0.01	-1.19	0.845	0.845	0.825	137214
1707455700	0.84	0.005	0.60	0.84	0.84	0.835	208099
1707369300	0.835	0	0.00	0.835	0.84	0.835	144370

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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