Skip to main content
Atturra Limited (ASX:ATA)
Australia flag Australia · Delayed Price · Currency is AUD
0.465
+0.025 (5.68%)
Apr 29, 2026, 3:46 PM AEST

Atturra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.470.470.470.47-5.68%29,507
Apr 28, 20260.480.480.440.440.44-8.33%58,775
Apr 24, 20260.490.490.460.480.482.13%52,702
Apr 23, 20260.450.470.450.470.474.44%75,876
Apr 22, 20260.440.460.400.450.453.45%114,617
Apr 21, 20260.450.450.440.440.44-2.25%34,095
Apr 20, 20260.450.450.450.450.452.30%14,870
Apr 17, 20260.470.480.440.440.44-5.43%330,373
Apr 16, 20260.460.470.460.460.46-77,188
Apr 15, 20260.460.470.460.460.461.10%4,251
Apr 14, 20260.490.490.460.460.46-27,461
Apr 13, 20260.470.470.460.460.46-4.21%174,642
Apr 10, 20260.460.480.450.480.481.06%177,471
Apr 9, 20260.470.470.460.470.471.08%14,078
Apr 8, 20260.490.500.450.470.47-5.10%95,090
Apr 7, 20260.500.500.470.490.497.69%63,076
Apr 2, 20260.490.500.450.460.46-3.19%67,616
Apr 1, 20260.550.550.470.470.47-12.96%101,380
Mar 31, 20260.550.550.540.540.54-1.82%421,051
Mar 30, 20260.550.550.540.550.550.92%36,298
Mar 27, 20260.550.550.550.550.550.93%42,432
Mar 26, 20260.540.550.540.540.54-0.92%17,191
Mar 25, 20260.540.550.530.550.551.87%42,569
Mar 24, 20260.510.540.510.540.545.94%100,771
Mar 23, 20260.570.570.510.510.51-9.82%458,617
Mar 20, 20260.560.570.560.560.56-22,229
Mar 19, 20260.560.570.560.560.56-2,024,447
Mar 18, 20260.570.580.560.560.56-1.75%177,426
Mar 17, 20260.560.570.530.570.571.79%243,791
Mar 16, 20260.560.560.540.560.56-505,715
Mar 13, 20260.560.560.550.560.56-125,313
Mar 12, 20260.560.570.550.560.56-177,350
Mar 11, 20260.560.570.560.560.56-113,793
Mar 10, 20260.570.580.560.560.56-212,360
Mar 9, 20260.560.560.560.560.56-2.61%110,323
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