Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ATA Atturra Ltd

0.815

-0.005 (-0.61%)

Apr 26 2024 - Closed

Delayed by 20 minutes

ATA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.82	0.01	1.23%	0.825	0.835	0.81	370,075
Apr 23 2024	0.81	0.01	1.25%	0.79	0.81	0.79	23,568
Apr 22 2024	0.80	0.00	0.00%	0.805	0.805	0.80	20,396
Apr 19 2024	0.80	-0.025	-3.03%	0.805	0.815	0.79	137,775
Apr 18 2024	0.825	-0.005	-0.60%	0.83	0.83	0.825	74,034
Apr 17 2024	0.83	0.005	0.61%	0.825	0.83	0.825	8,167
Apr 16 2024	0.825	-0.015	-1.79%	0.835	0.84	0.825	116,604
Apr 15 2024	0.84	0.01	1.20%	0.84	0.85	0.82	34,083
Apr 12 2024	0.83	-0.02	-2.35%	0.83	0.83	0.83	2,256
Apr 11 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0.00
Apr 10 2024	0.85	-0.01	-1.16%	0.87	0.87	0.85	3,355
Apr 09 2024	0.86	0.025	2.99%	0.85	0.87	0.85	9,754
Apr 08 2024	0.835	0.00	0.00%	0.835	0.835	0.835	0.00
Apr 05 2024	0.835	0.01	1.21%	0.825	0.85	0.815	44,896
Apr 04 2024	0.825	-0.005	-0.60%	0.83	0.83	0.81	68,994
Apr 03 2024	0.83	0.02	2.47%	0.83	0.85	0.83	11,550
Apr 02 2024	0.81	-0.01	-1.22%	0.82	0.825	0.81	42,190
Mar 28 2024	0.82	0.00	0.00%	0.82	0.82	0.82	5,813
Mar 27 2024	0.82	0.00	0.00%	0.82	0.82	0.80	49,391
Mar 26 2024	0.82	-0.04	-4.65%	0.865	0.865	0.82	248,393
Mar 25 2024	0.86	-0.02	-2.27%	0.875	0.875	0.86	41,640
Mar 22 2024	0.88	0.025	2.92%	0.875	0.88	0.855	990,943
Mar 21 2024	0.855	-0.015	-1.72%	0.86	0.87	0.855	132,119
Mar 20 2024	0.87	0.00	0.00%	0.87	0.88	0.86	105,061
Mar 19 2024	0.87	0.00	0.00%	0.89	0.89	0.87	31,058
Mar 18 2024	0.87	0.00	0.00%	0.87	0.87	0.87	3,170
Mar 15 2024	0.87	-0.01	-1.14%	0.88	0.88	0.87	14,047
Mar 14 2024	0.88	-0.005	-0.56%	0.89	0.89	0.875	141,552
Mar 13 2024	0.885	-0.005	-0.56%	0.90	0.90	0.88	37,995
Mar 12 2024	0.89	0.01	1.14%	0.885	0.89	0.88	142,754
Mar 11 2024	0.88	-0.025	-2.76%	0.89	0.895	0.875	210,713
Mar 08 2024	0.905	0.01	1.12%	0.90	0.905	0.885	428,072
Mar 07 2024	0.895	-0.02	-2.19%	0.93	0.93	0.89	210,293
Mar 06 2024	0.915	0.015	1.67%	0.92	0.92	0.90	66,307
Mar 05 2024	0.90	0.00	0.00%	0.90	0.905	0.90	265,985
Mar 04 2024	0.90	-0.015	-1.64%	0.92	0.92	0.895	357,136
Mar 01 2024	0.915	0.015	1.67%	0.90	0.92	0.895	21,595
Feb 29 2024	0.90	0.02	2.27%	0.875	0.935	0.875	4,174
Feb 28 2024	0.88	-0.02	-2.22%	0.90	0.90	0.88	173,107
Feb 27 2024	0.90	-0.0175	-1.91%	0.91	0.92	0.89	454,497
Feb 26 2024	0.9175	0.0275	3.09%	0.89	0.965	0.89	86,635
Feb 23 2024	0.89	-0.005	-0.56%	0.90	0.90	0.88	133,626
Feb 22 2024	0.895	0.025	2.87%	0.88	0.905	0.88	78,103
Feb 21 2024	0.87	0.01	1.16%	0.8675	0.88	0.865	174,744
Feb 20 2024	0.86	0.01	1.18%	0.865	0.865	0.86	12,103
Feb 19 2024	0.85	-0.015	-1.73%	0.875	0.88	0.85	55,696
Feb 16 2024	0.865	0.015	1.76%	0.855	0.865	0.85	30,891
Feb 15 2024	0.85	0.005	0.59%	0.845	0.855	0.84	257,879
Feb 14 2024	0.845	0.015	1.81%	0.84	0.845	0.83	105,708
Feb 13 2024	0.83	0.00	0.00%	0.835	0.835	0.83	25,814
Feb 12 2024	0.83	-0.01	-1.19%	0.845	0.845	0.825	137,214
Feb 09 2024	0.84	0.005	0.60%	0.84	0.84	0.835	208,099
Feb 08 2024	0.835	0.00	0.00%	0.835	0.84	0.835	144,370
Feb 07 2024	0.835	-0.005	-0.60%	0.85	0.865	0.835	253,792
Feb 06 2024	0.84	-0.03	-3.45%	0.87	0.87	0.825	298,034
Feb 05 2024	0.87	-0.025	-2.79%	0.85	0.875	0.85	240,171
Feb 02 2024	0.895	0.08	9.82%	0.82	0.92	0.82	241,197
Feb 01 2024	0.815	0.00	0.00%	0.815	0.82	0.815	69,648
Jan 31 2024	0.815	0.01	1.24%	0.81	0.87	0.81	113,886
Jan 30 2024	0.805	0.01	1.26%	0.795	0.805	0.795	264,065
Jan 29 2024	0.795	0.00	0.00%	0.795	0.795	0.795	16,175

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