Atlas Arteria Limited (ASX:ALX)
Australia
· Delayed Price · Currency is AUD 4.845
-0.045 (-0.92%)
Apr 29, 2026, 11:49 AM AEST
Atlas Arteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.87 | 4.88 | 4.85 | 4.86 | - | -0.61% | 309,558 |
| Apr 28, 2026 | 4.85 | 4.89 | 4.83 | 4.89 | 4.89 | -0.41% | 10,142,370 |
| Apr 27, 2026 | 4.86 | 5.00 | 4.85 | 4.91 | 4.91 | 13.39% | 10,414,010 |
| Apr 24, 2026 | 4.31 | 4.34 | 4.27 | 4.33 | 4.33 | 1.17% | 1,709,609 |
| Apr 23, 2026 | 4.24 | 4.29 | 4.23 | 4.28 | 4.28 | 0.71% | 2,290,408 |
| Apr 22, 2026 | 4.28 | 4.28 | 4.21 | 4.25 | 4.25 | 0.24% | 1,779,249 |
| Apr 21, 2026 | 4.28 | 4.28 | 4.20 | 4.24 | 4.24 | -0.93% | 1,615,594 |
| Apr 20, 2026 | 4.32 | 4.33 | 4.23 | 4.28 | 4.28 | 0.23% | 1,604,665 |
| Apr 17, 2026 | 4.25 | 4.30 | 4.23 | 4.27 | 4.27 | - | 1,149,454 |
| Apr 16, 2026 | 4.32 | 4.33 | 4.25 | 4.27 | 4.27 | - | 1,138,041 |
| Apr 15, 2026 | 4.30 | 4.33 | 4.26 | 4.27 | 4.27 | -0.47% | 1,154,718 |
| Apr 14, 2026 | 4.35 | 4.35 | 4.27 | 4.29 | 4.29 | -0.69% | 2,798,744 |
| Apr 13, 2026 | 4.33 | 4.35 | 4.28 | 4.32 | 4.32 | -0.23% | 1,806,861 |
| Apr 10, 2026 | 4.27 | 4.34 | 4.27 | 4.33 | 4.33 | 0.70% | 2,677,435 |
| Apr 9, 2026 | 4.26 | 4.34 | 4.25 | 4.30 | 4.30 | 0.47% | 2,660,785 |
| Apr 8, 2026 | 4.29 | 4.37 | 4.26 | 4.28 | 4.28 | 0.94% | 1,823,372 |
| Apr 7, 2026 | 4.28 | 4.28 | 4.21 | 4.24 | 4.24 | - | 3,969,764 |
| Apr 2, 2026 | 4.22 | 4.29 | 4.22 | 4.24 | 4.24 | -0.70% | 2,133,350 |
| Apr 1, 2026 | 4.27 | 4.31 | 4.25 | 4.27 | 4.27 | -0.23% | 2,631,212 |
| Mar 31, 2026 | 4.30 | 4.35 | 4.28 | 4.28 | 4.28 | -2.06% | 7,725,879 |
| Mar 30, 2026 | 4.36 | 4.37 | 4.28 | 4.37 | 4.37 | -0.46% | 2,202,584 |
| Mar 27, 2026 | 4.50 | 4.50 | 4.34 | 4.39 | 4.39 | 0.46% | 2,548,095 |
| Mar 26, 2026 | 4.36 | 4.39 | 4.30 | 4.37 | 4.37 | 1.16% | 2,189,566 |
| Mar 25, 2026 | 4.29 | 4.40 | 4.29 | 4.32 | 4.32 | -4.42% | 2,638,869 |
| Mar 24, 2026 | 4.60 | 4.64 | 4.51 | 4.52 | 4.32 | 0.89% | 2,834,368 |
| Mar 23, 2026 | 4.54 | 4.55 | 4.46 | 4.48 | 4.28 | -1.32% | 3,136,601 |
| Mar 20, 2026 | 4.57 | 4.60 | 4.52 | 4.54 | 4.34 | -0.66% | 9,775,607 |
| Mar 19, 2026 | 4.68 | 4.68 | 4.55 | 4.57 | 4.37 | -1.93% | 2,766,870 |
| Mar 18, 2026 | 4.64 | 4.70 | 4.61 | 4.66 | 4.45 | 1.08% | 2,086,545 |
| Mar 17, 2026 | 4.53 | 4.63 | 4.53 | 4.61 | 4.41 | 1.10% | 2,014,777 |
| Mar 16, 2026 | 4.54 | 4.58 | 4.51 | 4.56 | 4.36 | 1.11% | 1,682,764 |
| Mar 13, 2026 | 4.47 | 4.54 | 4.47 | 4.51 | 4.31 | - | 1,300,715 |
| Mar 12, 2026 | 4.55 | 4.61 | 4.48 | 4.51 | 4.31 | -1.31% | 2,517,163 |
| Mar 11, 2026 | 4.68 | 4.74 | 4.56 | 4.57 | 4.37 | -1.72% | 2,569,406 |
| Mar 10, 2026 | 4.92 | 4.92 | 4.63 | 4.65 | 4.44 | -0.64% | 2,952,181 |
| Mar 9, 2026 | 4.66 | 4.70 | 4.62 | 4.68 | 4.47 | -0.85% | 2,596,353 |
| Mar 6, 2026 | 4.65 | 4.75 | 4.63 | 4.72 | 4.51 | - | 2,199,193 |
| Mar 5, 2026 | 4.73 | 4.79 | 4.69 | 4.72 | 4.51 | - | 2,572,676 |
| Mar 4, 2026 | 4.73 | 4.78 | 4.69 | 4.72 | 4.51 | -0.84% | 2,115,993 |
| Mar 3, 2026 | 4.78 | 4.80 | 4.75 | 4.76 | 4.55 | -0.63% | 1,450,200 |
| Mar 2, 2026 | 4.77 | 4.86 | 4.75 | 4.79 | 4.58 | -0.21% | 2,670,425 |
| Feb 27, 2026 | 4.89 | 4.91 | 4.80 | 4.80 | 4.59 | -2.44% | 3,699,521 |
| Feb 26, 2026 | 4.94 | 5.02 | 4.89 | 4.92 | 4.70 | 1.65% | 2,228,265 |
| Feb 25, 2026 | 4.79 | 4.84 | 4.75 | 4.84 | 4.63 | 1.89% | 2,601,427 |
| Feb 24, 2026 | 4.73 | 4.82 | 4.73 | 4.75 | 4.54 | 0.85% | 2,706,484 |
| Feb 23, 2026 | 4.78 | 4.78 | 4.70 | 4.71 | 4.50 | -1.46% | 1,288,560 |
| Feb 20, 2026 | 4.68 | 4.79 | 4.68 | 4.78 | 4.57 | 1.70% | 1,582,757 |
| Feb 19, 2026 | 4.70 | 4.74 | 4.66 | 4.70 | 4.49 | 0.43% | 1,745,514 |
| Feb 18, 2026 | 4.61 | 4.69 | 4.60 | 4.68 | 4.47 | 1.52% | 1,984,983 |
| Feb 17, 2026 | 4.60 | 4.63 | 4.52 | 4.61 | 4.41 | 0.44% | 1,712,967 |
| Feb 16, 2026 | 4.60 | 4.62 | 4.54 | 4.59 | 4.39 | -0.22% | 2,962,931 |
| Feb 13, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.40 | -0.86% | 1,310,172 |
| Feb 12, 2026 | 4.88 | 4.88 | 4.64 | 4.64 | 4.43 | -1.28% | 1,561,579 |
| Feb 11, 2026 | 4.63 | 4.70 | 4.58 | 4.70 | 4.49 | - | 1,295,064 |
| Feb 10, 2026 | 4.68 | 4.72 | 4.64 | 4.70 | 4.49 | -0.42% | 1,109,458 |
| Feb 9, 2026 | 4.62 | 4.72 | 4.57 | 4.72 | 4.51 | 3.06% | 1,925,600 |
| Feb 6, 2026 | 4.75 | 4.77 | 4.35 | 4.58 | 4.38 | -3.58% | 8,792,096 |
| Feb 5, 2026 | 4.75 | 4.79 | 4.71 | 4.75 | 4.54 | 0.85% | 1,404,964 |
| Feb 4, 2026 | 4.85 | 4.85 | 4.70 | 4.71 | 4.50 | -2.08% | 1,700,626 |
| Feb 3, 2026 | 4.81 | 4.86 | 4.80 | 4.81 | 4.60 | -0.41% | 1,348,263 |
| Feb 2, 2026 | 4.85 | 4.91 | 4.76 | 4.83 | 4.62 | -2.82% | 4,582,414 |
| Jan 30, 2026 | 4.91 | 4.97 | 4.87 | 4.97 | 4.75 | 1.22% | 2,504,959 |
| Jan 29, 2026 | 4.93 | 4.96 | 4.88 | 4.91 | 4.69 | 0.82% | 1,531,660 |
| Jan 28, 2026 | 4.91 | 4.94 | 4.86 | 4.87 | 4.65 | -0.41% | 1,878,492 |
| Jan 27, 2026 | 4.88 | 4.91 | 4.84 | 4.89 | 4.67 | 1.24% | 1,321,984 |
| Jan 23, 2026 | 4.82 | 4.87 | 4.81 | 4.83 | 4.62 | -0.62% | 864,297 |
| Jan 22, 2026 | 4.85 | 4.90 | 4.85 | 4.86 | 4.64 | 0.83% | 1,161,225 |
| Jan 21, 2026 | 4.89 | 4.89 | 4.82 | 4.82 | 4.61 | -1.43% | 889,235 |
| Jan 20, 2026 | 4.89 | 4.90 | 4.83 | 4.89 | 4.67 | - | 1,027,004 |
| Jan 19, 2026 | 4.85 | 4.91 | 4.85 | 4.89 | 4.67 | - | 648,432 |
| Jan 16, 2026 | 4.83 | 4.89 | 4.81 | 4.89 | 4.67 | 0.62% | 1,102,656 |
| Jan 15, 2026 | 4.85 | 4.88 | 4.81 | 4.86 | 4.64 | - | 1,081,363 |
| Jan 14, 2026 | 4.91 | 4.92 | 4.86 | 4.86 | 4.64 | -0.21% | 1,809,162 |
| Jan 13, 2026 | 4.85 | 4.89 | 4.85 | 4.87 | 4.65 | 0.62% | 950,639 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.63 | -0.41% | 966,261 |
| Jan 9, 2026 | 4.93 | 4.93 | 4.85 | 4.86 | 4.64 | -0.82% | 1,214,788 |
| Jan 8, 2026 | 4.89 | 4.94 | 4.86 | 4.90 | 4.68 | 0.82% | 1,348,346 |
| Jan 7, 2026 | 4.85 | 4.87 | 4.81 | 4.86 | 4.64 | 1.46% | 892,622 |
| Jan 6, 2026 | 4.81 | 4.83 | 4.76 | 4.79 | 4.58 | -0.83% | 1,351,388 |
| Jan 5, 2026 | 4.85 | 4.87 | 4.82 | 4.83 | 4.62 | -0.82% | 864,122 |
| Jan 2, 2026 | 4.92 | 4.92 | 4.85 | 4.87 | 4.65 | -0.20% | 1,010,135 |
| Dec 31, 2025 | 4.90 | 4.90 | 4.80 | 4.88 | 4.66 | 0.21% | 2,052,889 |
| Dec 30, 2025 | 4.90 | 4.94 | 4.86 | 4.87 | 4.65 | 0.41% | 1,261,776 |
| Dec 29, 2025 | 4.95 | 4.98 | 4.83 | 4.85 | 4.64 | -2.22% | 1,541,731 |
| Dec 24, 2025 | 4.94 | 4.96 | 4.91 | 4.96 | 4.74 | 1.02% | 808,189 |
| Dec 23, 2025 | 4.89 | 4.94 | 4.88 | 4.91 | 4.69 | 0.61% | 1,696,525 |
| Dec 22, 2025 | 4.87 | 4.88 | 4.82 | 4.88 | 4.66 | 1.24% | 1,209,469 |
| Dec 19, 2025 | 4.91 | 4.91 | 4.82 | 4.82 | 4.61 | -0.62% | 8,851,196 |
| Dec 18, 2025 | 4.87 | 4.92 | 4.83 | 4.85 | 4.64 | -0.41% | 1,713,231 |
| Dec 17, 2025 | 4.82 | 4.90 | 4.80 | 4.87 | 4.65 | 1.04% | 3,266,567 |
| Dec 16, 2025 | 4.80 | 4.82 | 4.77 | 4.82 | 4.61 | 0.63% | 1,397,982 |
| Dec 15, 2025 | 4.85 | 4.86 | 4.77 | 4.79 | 4.58 | -0.62% | 1,148,480 |
| Dec 12, 2025 | 4.84 | 4.84 | 4.77 | 4.82 | 4.61 | 0.84% | 1,381,832 |
| Dec 11, 2025 | 4.86 | 4.86 | 4.76 | 4.78 | 4.57 | -0.62% | 1,450,644 |
| Dec 10, 2025 | 4.95 | 4.95 | 4.81 | 4.81 | 4.60 | -0.62% | 1,248,393 |
| Dec 9, 2025 | 4.86 | 4.89 | 4.84 | 4.84 | 4.63 | -0.82% | 1,338,120 |
| Dec 8, 2025 | 4.87 | 4.96 | 4.87 | 4.88 | 4.66 | 0.21% | 1,250,332 |
| Dec 5, 2025 | 4.93 | 4.94 | 4.87 | 4.87 | 4.65 | -1.42% | 1,633,369 |
| Dec 4, 2025 | 4.94 | 4.97 | 4.91 | 4.94 | 4.72 | -0.20% | 1,647,831 |
| Dec 3, 2025 | 4.90 | 4.98 | 4.89 | 4.95 | 4.73 | 0.41% | 1,863,538 |