Atlas Arteria Limited (ASX:ALX)
Australia
· Delayed Price · Currency is AUD 4.870
-0.070 (-1.42%)
At close: Dec 5, 2025
Atlas Arteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.93 | 4.94 | 4.87 | 4.87 | 4.87 | -1.42% | 1,633,369 |
| Dec 4, 2025 | 4.94 | 4.97 | 4.91 | 4.94 | 4.94 | -0.20% | 1,647,831 |
| Dec 3, 2025 | 4.90 | 4.98 | 4.89 | 4.95 | 4.95 | 0.41% | 1,863,538 |
| Dec 2, 2025 | 4.90 | 4.93 | 4.89 | 4.93 | 4.93 | 0.41% | 1,994,437 |
| Dec 1, 2025 | 4.97 | 4.99 | 4.90 | 4.91 | 4.91 | -1.41% | 1,837,010 |
| Nov 28, 2025 | 5.06 | 5.08 | 4.98 | 4.98 | 4.98 | -0.99% | 1,318,290 |
| Nov 27, 2025 | 5.05 | 5.12 | 5.03 | 5.03 | 5.03 | -0.20% | 2,187,678 |
| Nov 26, 2025 | 5.04 | 5.08 | 5.01 | 5.04 | 5.04 | -0.20% | 1,859,831 |
| Nov 25, 2025 | 5.05 | 5.08 | 5.02 | 5.05 | 5.05 | - | 763,156 |
| Nov 24, 2025 | 5.00 | 5.08 | 4.98 | 5.05 | 5.05 | 1.41% | 2,364,020 |
| Nov 21, 2025 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.60% | 1,250,253 |
| Nov 20, 2025 | 4.98 | 5.06 | 4.98 | 5.01 | 5.01 | 0.20% | 1,030,747 |
| Nov 19, 2025 | 5.07 | 5.07 | 4.99 | 5.00 | 5.00 | 0.20% | 1,225,259 |
| Nov 18, 2025 | 5.06 | 5.08 | 4.99 | 4.99 | 4.99 | 0.20% | 2,449,967 |
| Nov 17, 2025 | 5.02 | 5.04 | 4.97 | 4.98 | 4.98 | -0.40% | 1,767,464 |
| Nov 14, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | 5.00 | -0.40% | 1,478,025 |
| Nov 13, 2025 | 5.11 | 5.16 | 4.97 | 5.02 | 5.02 | -1.57% | 1,911,703 |
| Nov 12, 2025 | 5.04 | 5.11 | 5.03 | 5.10 | 5.10 | 1.59% | 1,743,057 |
| Nov 11, 2025 | 4.96 | 5.05 | 4.96 | 5.02 | 5.02 | 1.83% | 1,534,070 |
| Nov 10, 2025 | 4.90 | 4.93 | 4.87 | 4.93 | 4.93 | 1.02% | 1,503,313 |
| Nov 7, 2025 | 4.87 | 4.92 | 4.86 | 4.88 | 4.88 | 0.21% | 980,656 |
| Nov 6, 2025 | 4.93 | 4.94 | 4.87 | 4.87 | 4.87 | 0.21% | 1,479,647 |
| Nov 5, 2025 | 4.85 | 4.91 | 4.84 | 4.86 | 4.86 | 0.62% | 1,237,451 |
| Nov 4, 2025 | 4.84 | 4.87 | 4.82 | 4.83 | 4.83 | 0.84% | 1,412,655 |
| Nov 3, 2025 | 4.92 | 4.94 | 4.79 | 4.79 | 4.79 | -1.44% | 2,269,119 |
| Oct 31, 2025 | 4.83 | 4.90 | 4.83 | 4.86 | 4.86 | 1.04% | 1,627,111 |
| Oct 30, 2025 | 4.85 | 4.94 | 4.80 | 4.81 | 4.81 | -1.64% | 1,617,805 |
| Oct 29, 2025 | 4.87 | 4.93 | 4.87 | 4.89 | 4.89 | 0.41% | 1,693,093 |
| Oct 28, 2025 | 4.95 | 4.96 | 4.87 | 4.87 | 4.87 | -1.42% | 1,662,569 |
| Oct 27, 2025 | 5.06 | 5.07 | 4.91 | 4.94 | 4.94 | -1.59% | 1,635,262 |
| Oct 24, 2025 | 5.02 | 5.07 | 5.00 | 5.02 | 5.02 | - | 3,113,742 |
| Oct 23, 2025 | 4.95 | 5.02 | 4.94 | 5.02 | 5.02 | 2.03% | 1,897,470 |
| Oct 22, 2025 | 4.99 | 4.99 | 4.90 | 4.92 | 4.92 | - | 2,000,422 |
| Oct 21, 2025 | 4.95 | 4.95 | 4.89 | 4.92 | 4.92 | 0.82% | 1,426,471 |
| Oct 20, 2025 | 4.91 | 4.93 | 4.87 | 4.88 | 4.88 | - | 1,308,424 |
| Oct 17, 2025 | 4.88 | 4.90 | 4.83 | 4.88 | 4.88 | -0.20% | 1,536,263 |
| Oct 16, 2025 | 4.91 | 4.91 | 4.85 | 4.89 | 4.89 | -0.20% | 1,982,094 |
| Oct 15, 2025 | 4.87 | 4.91 | 4.84 | 4.90 | 4.90 | 2.08% | 2,577,993 |
| Oct 14, 2025 | 4.76 | 4.85 | 4.75 | 4.80 | 4.80 | 0.84% | 2,036,885 |
| Oct 13, 2025 | 4.80 | 4.82 | 4.76 | 4.76 | 4.76 | -0.83% | 1,348,166 |
| Oct 10, 2025 | 4.78 | 4.81 | 4.77 | 4.80 | 4.80 | 0.21% | 1,270,413 |
| Oct 9, 2025 | 4.76 | 4.80 | 4.73 | 4.79 | 4.79 | 0.84% | 1,928,298 |
| Oct 8, 2025 | 4.77 | 4.81 | 4.74 | 4.75 | 4.75 | - | 1,242,592 |
| Oct 7, 2025 | 4.80 | 4.87 | 4.75 | 4.75 | 4.75 | -1.04% | 2,031,215 |
| Oct 6, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -1.44% | 1,705,644 |
| Oct 3, 2025 | 4.87 | 4.92 | 4.83 | 4.87 | 4.87 | - | 1,636,490 |
| Oct 2, 2025 | 4.85 | 4.91 | 4.84 | 4.87 | 4.87 | 0.62% | 2,243,068 |
| Oct 1, 2025 | 4.91 | 4.92 | 4.81 | 4.84 | 4.84 | -1.43% | 5,130,576 |
| Sep 30, 2025 | 4.85 | 4.91 | 4.81 | 4.91 | 4.91 | 0.82% | 8,336,897 |
| Sep 29, 2025 | 4.90 | 4.93 | 4.85 | 4.87 | 4.87 | -1.02% | 2,080,361 |
| Sep 26, 2025 | 4.95 | 4.98 | 4.90 | 4.92 | 4.92 | -0.61% | 2,690,175 |
| Sep 25, 2025 | 4.98 | 4.98 | 4.89 | 4.95 | 4.95 | -0.80% | 3,241,206 |
| Sep 24, 2025 | 5.07 | 5.15 | 4.95 | 4.99 | 4.99 | -5.49% | 2,687,985 |
| Sep 23, 2025 | 5.27 | 5.31 | 5.21 | 5.28 | 5.08 | 1.34% | 2,294,847 |
| Sep 22, 2025 | 5.24 | 5.30 | 5.20 | 5.21 | 5.01 | -0.57% | 2,085,478 |
| Sep 19, 2025 | 5.27 | 5.30 | 5.24 | 5.24 | 5.04 | -0.76% | 11,359,380 |
| Sep 18, 2025 | 5.29 | 5.33 | 5.27 | 5.28 | 5.08 | -0.19% | 2,794,738 |
| Sep 17, 2025 | 5.28 | 5.35 | 5.28 | 5.29 | 5.09 | -0.19% | 2,202,327 |
| Sep 16, 2025 | 5.31 | 5.40 | 5.30 | 5.30 | 5.10 | -0.19% | 2,082,799 |
| Sep 15, 2025 | 5.27 | 5.34 | 5.24 | 5.31 | 5.11 | 0.76% | 2,191,454 |
| Sep 12, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.07 | 0.96% | 1,354,522 |
| Sep 11, 2025 | 5.25 | 5.28 | 5.19 | 5.22 | 5.02 | - | 2,107,513 |
| Sep 10, 2025 | 5.19 | 5.23 | 5.17 | 5.22 | 5.02 | 0.58% | 1,743,822 |
| Sep 9, 2025 | 5.20 | 5.21 | 5.16 | 5.19 | 4.99 | -0.19% | 1,860,849 |
| Sep 8, 2025 | 5.27 | 5.27 | 5.20 | 5.20 | 5.00 | -0.38% | 1,777,333 |
| Sep 5, 2025 | 5.23 | 5.26 | 5.19 | 5.22 | 5.02 | 0.38% | 1,844,206 |
| Sep 4, 2025 | 5.22 | 5.24 | 5.19 | 5.20 | 5.00 | -0.57% | 1,660,130 |
| Sep 3, 2025 | 5.29 | 5.31 | 5.20 | 5.23 | 5.03 | -0.76% | 1,984,010 |
| Sep 2, 2025 | 5.32 | 5.32 | 5.24 | 5.27 | 5.07 | -0.57% | 1,035,237 |
| Sep 1, 2025 | 5.30 | 5.37 | 5.27 | 5.30 | 5.10 | -0.56% | 1,200,618 |
| Aug 29, 2025 | 5.34 | 5.34 | 5.21 | 5.33 | 5.13 | 1.33% | 2,241,389 |
| Aug 28, 2025 | 5.39 | 5.39 | 5.16 | 5.26 | 5.06 | -2.23% | 1,952,410 |
| Aug 27, 2025 | 5.36 | 5.39 | 5.33 | 5.38 | 5.18 | -0.19% | 2,516,928 |
| Aug 26, 2025 | 5.47 | 5.48 | 5.33 | 5.39 | 5.19 | -1.28% | 3,410,320 |
| Aug 25, 2025 | 5.49 | 5.54 | 5.44 | 5.46 | 5.25 | - | 1,214,352 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.45 | 5.46 | 5.25 | -0.73% | 1,969,950 |
| Aug 21, 2025 | 5.38 | 5.50 | 5.35 | 5.50 | 5.29 | 2.23% | 2,428,416 |
| Aug 20, 2025 | 5.27 | 5.38 | 5.26 | 5.38 | 5.18 | 2.87% | 2,138,163 |
| Aug 19, 2025 | 5.24 | 5.25 | 5.20 | 5.23 | 5.03 | - | 1,482,432 |
| Aug 18, 2025 | 5.25 | 5.26 | 5.20 | 5.23 | 5.03 | -0.76% | 2,127,525 |
| Aug 15, 2025 | 5.30 | 5.30 | 5.23 | 5.27 | 5.07 | -0.57% | 1,716,940 |
| Aug 14, 2025 | 5.32 | 5.33 | 5.27 | 5.30 | 5.10 | 0.38% | 1,490,535 |
| Aug 13, 2025 | 5.28 | 5.31 | 5.26 | 5.28 | 5.08 | 0.76% | 1,295,561 |
| Aug 12, 2025 | 5.33 | 5.33 | 5.24 | 5.24 | 5.04 | -1.32% | 2,054,309 |
| Aug 11, 2025 | 5.32 | 5.33 | 5.29 | 5.31 | 5.11 | -0.19% | 1,082,922 |
| Aug 8, 2025 | 5.31 | 5.33 | 5.28 | 5.32 | 5.12 | 0.38% | 981,321 |
| Aug 7, 2025 | 5.30 | 5.32 | 5.26 | 5.30 | 5.10 | 0.38% | 867,255 |
| Aug 6, 2025 | 5.30 | 5.33 | 5.27 | 5.28 | 5.08 | - | 1,448,011 |
| Aug 5, 2025 | 5.27 | 5.32 | 5.23 | 5.28 | 5.08 | 1.34% | 1,527,394 |
| Aug 4, 2025 | 5.17 | 5.24 | 5.17 | 5.21 | 5.01 | 0.19% | 756,275 |
| Aug 1, 2025 | 5.15 | 5.22 | 5.13 | 5.20 | 5.00 | 0.78% | 1,292,979 |
| Jul 31, 2025 | 5.20 | 5.22 | 5.16 | 5.16 | 4.96 | -1.15% | 2,914,292 |
| Jul 30, 2025 | 5.20 | 5.26 | 5.14 | 5.22 | 5.02 | 0.58% | 1,800,695 |
| Jul 29, 2025 | 5.19 | 5.19 | 5.14 | 5.19 | 4.99 | 0.19% | 1,193,799 |
| Jul 28, 2025 | 5.20 | 5.25 | 5.17 | 5.18 | 4.98 | 0.19% | 951,782 |
| Jul 25, 2025 | 5.12 | 5.20 | 5.09 | 5.17 | 4.97 | 0.78% | 1,288,371 |
| Jul 24, 2025 | 5.17 | 5.18 | 5.12 | 5.13 | 4.94 | -0.58% | 1,060,782 |
| Jul 23, 2025 | 5.14 | 5.20 | 5.14 | 5.16 | 4.96 | 0.78% | 1,838,977 |
| Jul 22, 2025 | 5.17 | 5.17 | 5.11 | 5.12 | 4.93 | -0.78% | 1,608,649 |
| Jul 21, 2025 | 5.11 | 5.16 | 5.09 | 5.16 | 4.96 | 0.19% | 1,300,638 |