Skip to main content
Atturra Limited (ASX:ATA)
Australia flag Australia · Delayed Price · Currency is AUD
0.575
-0.010 (-1.71%)
At close: Mar 6, 2026

Atturra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.570.580.570.580.58-1.71%73,636
Mar 5, 20260.580.590.570.590.594.46%1,426,921
Mar 4, 20260.570.570.560.560.56-0.88%333,066
Mar 3, 20260.580.580.570.570.57-1.74%265,814
Mar 2, 20260.580.580.570.580.58-0.86%115,573
Feb 27, 20260.590.590.580.580.58-0.85%81,198
Feb 26, 20260.560.590.560.590.591.74%48,467
Feb 25, 20260.550.580.540.580.581.77%52,010
Feb 24, 20260.580.580.560.570.57-2.59%5,274
Feb 23, 20260.560.580.560.580.585.45%87,293
Feb 20, 20260.570.580.550.550.55-3.51%97,141
Feb 19, 20260.590.610.570.570.57-3.39%45,717
Feb 18, 20260.600.600.580.590.59-0.84%129,527
Feb 17, 20260.590.610.590.600.60-1.65%21,481
Feb 16, 20260.590.610.590.610.612.54%13,105
Feb 13, 20260.580.600.580.590.591.72%19,668
Feb 12, 20260.580.590.580.580.58-12,534
Feb 11, 20260.580.600.580.580.58-3.33%68,328
Feb 10, 20260.590.600.590.600.603.45%62,399
Feb 9, 20260.600.600.560.580.580.87%95,161
Feb 6, 20260.600.610.580.580.58-0.86%53,017
Feb 5, 20260.610.620.580.580.58-4.92%184,505
Feb 4, 20260.630.630.610.610.61-2.40%23,733
Feb 3, 20260.630.650.620.630.633.31%53,389
Feb 2, 20260.700.700.610.610.61-12.95%107,195
Jan 30, 20260.680.700.660.700.702.21%212,963
Jan 29, 20260.700.700.680.680.68-1.45%50,619
Jan 28, 20260.690.700.680.690.69-75,723
Jan 27, 20260.720.720.670.690.69-3.50%68,373
Jan 23, 20260.680.720.680.720.726.72%7,058,574
Jan 22, 20260.670.680.670.670.671.52%40,847
Jan 21, 20260.670.670.650.660.66-70,638
Jan 20, 20260.660.670.660.660.661.54%17,085
Jan 19, 20260.660.660.650.650.65-1.52%63,747
Jan 16, 20260.650.680.650.660.662.33%1,150,642
Jan 15, 20260.670.680.640.650.65-4.44%1,117,669
Jan 14, 20260.650.680.650.680.683.85%105,917
Jan 13, 20260.660.660.650.650.65-3.35%96,616
Jan 12, 20260.660.680.660.670.671.89%392
Jan 9, 20260.680.680.660.660.66-2.94%10,546
Jan 8, 20260.670.680.670.680.681.49%1,670
Jan 7, 20260.660.680.660.670.671.52%16,098
Jan 6, 20260.700.700.660.660.66-0.75%108,002
Jan 5, 20260.700.700.670.670.67-4.32%36,470
Jan 2, 20260.700.700.690.700.70-35,024
Dec 31, 20250.700.700.700.700.70-1,626
Dec 30, 20250.680.700.680.700.702.21%2,231
Dec 29, 20250.700.700.680.680.68-1.45%10,459
Dec 24, 20250.660.690.660.690.694.55%2,687
Dec 23, 20250.650.670.650.660.661.54%9,312
Dec 22, 20250.660.660.650.650.65-0.76%100,843
Dec 19, 20250.700.700.630.660.66-11.49%566,089
Dec 16, 20250.750.780.740.740.74-0.67%72,034
Dec 15, 20250.750.750.730.750.75-0.67%164,391
Dec 12, 20250.780.810.750.750.75-2.60%24,901
Dec 11, 20250.780.780.760.770.772.67%12,078
Dec 10, 20250.760.770.740.750.75-1.32%264,954
Dec 9, 20250.850.850.760.760.76-9.79%171,834
Dec 8, 20250.850.850.840.840.84-0.88%1,921
Dec 5, 20250.820.850.820.850.853.66%2,622,257
Dec 4, 20250.830.830.800.820.82-1.80%39,909
Dec 3, 20250.820.840.810.840.842.45%56,472
Dec 2, 20250.800.820.800.820.821.24%67,083
Dec 1, 20250.780.810.780.810.811.26%73,551
Nov 28, 20250.780.800.780.800.803.25%143,974
Nov 27, 20250.770.770.770.770.77-0.65%60,410
Nov 26, 20250.760.780.760.780.784.73%110,491
Nov 25, 20250.740.740.740.740.74-2.63%19,895
Nov 24, 20250.750.760.750.760.761.33%18,309
Nov 21, 20250.740.750.740.750.752.04%825
Nov 19, 20250.730.750.720.740.741.38%30,769
Nov 18, 20250.750.750.720.730.73-2.03%38,116
Nov 17, 20250.750.750.740.740.741.37%36,589
Nov 14, 20250.740.740.700.730.73-2.01%235,392
Nov 13, 20250.740.750.740.750.750.68%4,441
Nov 12, 20250.740.760.730.740.742.07%213,820
Nov 11, 20250.740.750.730.730.73-4.61%769,667
Nov 7, 20250.760.760.760.760.76-100,000
Nov 6, 20250.760.760.760.760.761.33%104,505
Nov 5, 20250.760.760.750.750.75-28,741
Nov 4, 20250.740.750.740.750.75-235,950
Nov 3, 20250.740.750.740.750.754.17%270,545
Oct 31, 20250.720.720.720.720.720.70%1,330
Oct 30, 20250.700.730.700.720.722.88%12,344
Oct 29, 20250.720.720.700.700.70-5.76%54,986
Oct 28, 20250.740.740.710.740.74-0.34%54,582
Oct 27, 20250.770.770.740.740.74-2.63%124,890
Oct 24, 20250.770.770.760.760.76-569
Oct 23, 20250.760.770.760.760.76-1.30%36,269
Oct 22, 20250.770.780.770.770.771.99%2,827
Oct 21, 20250.780.780.760.760.76-56,006
Oct 20, 20250.760.780.760.760.76-32,297
Oct 17, 20250.770.770.760.760.76-16,055
Oct 16, 20250.760.780.760.760.76-7,809
Oct 15, 20250.790.790.760.760.76-3.21%29,863
Oct 14, 20250.760.780.750.780.784.00%24,595
Oct 13, 20250.750.760.750.750.75-1.32%17,199
Oct 10, 20250.800.800.760.760.76-3.18%203,572
Oct 9, 20250.800.800.780.790.79-1.26%42,722
Oct 8, 20250.740.800.740.800.806.00%54,753