Attacq Limited (JSE:ATT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,760.00
-40.00 (-2.22%)
Mar 6, 2026, 5:00 PM SAST
Attacq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,783.00 | 1,814.00 | 1,769.00 | 1,800.00 | 1,800.00 | 1.24% | 797,392 |
| Mar 4, 2026 | 1,816.00 | 1,816.00 | 1,765.00 | 1,778.00 | 1,778.00 | -1.06% | 285,096 |
| Mar 3, 2026 | 1,843.00 | 1,843.00 | 1,783.00 | 1,797.00 | 1,797.00 | -1.96% | 234,302 |
| Mar 2, 2026 | 1,838.00 | 1,849.00 | 1,815.00 | 1,833.00 | 1,833.00 | -0.76% | 146,859 |
| Feb 27, 2026 | 1,850.00 | 1,868.00 | 1,819.00 | 1,847.00 | 1,847.00 | 1.04% | 2,030,682 |
| Feb 26, 2026 | 1,843.00 | 1,853.00 | 1,804.00 | 1,828.00 | 1,828.00 | 1.84% | 664,090 |
| Feb 25, 2026 | 1,849.00 | 1,849.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.48% | 312,791 |
| Feb 24, 2026 | 1,815.00 | 1,839.00 | 1,812.00 | 1,822.00 | 1,822.00 | -0.16% | 1,553,519 |
| Feb 23, 2026 | 1,787.00 | 1,825.00 | 1,750.00 | 1,825.00 | 1,825.00 | 3.05% | 1,023,832 |
| Feb 20, 2026 | 1,790.00 | 1,807.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.78% | 319,702 |
| Feb 19, 2026 | 1,798.00 | 1,808.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 335,249 |
| Feb 18, 2026 | 1,800.00 | 1,804.00 | 1,756.00 | 1,790.00 | 1,790.00 | 0.39% | 492,189 |
| Feb 17, 2026 | 1,760.00 | 1,800.00 | 1,758.00 | 1,783.00 | 1,783.00 | 1.65% | 559,015 |
| Feb 16, 2026 | 1,745.00 | 1,796.00 | 1,713.00 | 1,754.00 | 1,754.00 | 1.45% | 3,376,763 |
| Feb 13, 2026 | 1,801.00 | 1,810.00 | 1,729.00 | 1,729.00 | 1,729.00 | -4.21% | 592,692 |
| Feb 12, 2026 | 1,780.00 | 1,837.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.28% | 655,101 |
| Feb 11, 2026 | 1,797.00 | 1,803.00 | 1,731.00 | 1,800.00 | 1,800.00 | 2.86% | 437,355 |
| Feb 10, 2026 | 1,830.00 | 1,830.00 | 1,747.00 | 1,750.00 | 1,750.00 | -2.45% | 712,481 |
| Feb 9, 2026 | 1,791.00 | 1,822.00 | 1,778.00 | 1,794.00 | 1,794.00 | -0.88% | 391,090 |
| Feb 6, 2026 | 1,774.00 | 1,812.00 | 1,766.00 | 1,810.00 | 1,810.00 | 1.69% | 257,404 |
| Feb 5, 2026 | 1,738.00 | 1,788.00 | 1,722.00 | 1,780.00 | 1,780.00 | 2.42% | 6,556,786 |
| Feb 4, 2026 | 1,750.00 | 1,754.00 | 1,722.00 | 1,738.00 | 1,738.00 | -0.40% | 158,609 |
| Feb 3, 2026 | 1,725.00 | 1,750.00 | 1,709.00 | 1,745.00 | 1,745.00 | 1.51% | 1,314,982 |
| Feb 2, 2026 | 1,740.00 | 1,740.00 | 1,688.00 | 1,719.00 | 1,719.00 | -1.21% | 303,119 |
| Jan 30, 2026 | 1,684.00 | 1,750.00 | 1,684.00 | 1,740.00 | 1,740.00 | 1.05% | 345,558 |
| Jan 29, 2026 | 1,708.00 | 1,725.00 | 1,706.00 | 1,722.00 | 1,722.00 | 1.47% | 366,709 |
| Jan 28, 2026 | 1,690.00 | 1,711.00 | 1,671.00 | 1,697.00 | 1,697.00 | 1.50% | 723,456 |
| Jan 27, 2026 | 1,735.00 | 1,735.00 | 1,650.00 | 1,672.00 | 1,672.00 | -1.59% | 145,492 |
| Jan 26, 2026 | 1,694.00 | 1,730.00 | 1,676.00 | 1,699.00 | 1,699.00 | 1.37% | 323,211 |
| Jan 23, 2026 | 1,698.00 | 1,699.00 | 1,656.00 | 1,676.00 | 1,676.00 | -0.36% | 157,371 |
| Jan 22, 2026 | 1,673.00 | 1,691.00 | 1,673.00 | 1,682.00 | 1,682.00 | 1.63% | 195,064 |
| Jan 21, 2026 | 1,677.00 | 1,678.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.42% | 111,453 |
| Jan 20, 2026 | 1,691.00 | 1,691.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.48% | 86,612 |
| Jan 19, 2026 | 1,689.00 | 1,690.00 | 1,664.00 | 1,670.00 | 1,670.00 | -0.42% | 272,617 |
| Jan 16, 2026 | 1,656.00 | 1,678.00 | 1,637.00 | 1,677.00 | 1,677.00 | 1.88% | 351,262 |
| Jan 15, 2026 | 1,621.00 | 1,655.00 | 1,621.00 | 1,646.00 | 1,646.00 | 1.23% | 240,294 |
| Jan 14, 2026 | 1,643.00 | 1,671.00 | 1,626.00 | 1,626.00 | 1,626.00 | -2.05% | 258,629 |
| Jan 13, 2026 | 1,620.00 | 1,668.00 | 1,620.00 | 1,660.00 | 1,660.00 | 2.47% | 161,665 |
| Jan 12, 2026 | 1,675.00 | 1,675.00 | 1,615.00 | 1,620.00 | 1,620.00 | -1.82% | 888,289 |
| Jan 9, 2026 | 1,669.00 | 1,669.00 | 1,646.00 | 1,650.00 | 1,650.00 | -0.42% | 297,871 |
| Jan 8, 2026 | 1,674.00 | 1,674.00 | 1,643.00 | 1,657.00 | 1,657.00 | -0.06% | 295,917 |
| Jan 7, 2026 | 1,628.00 | 1,672.00 | 1,628.00 | 1,658.00 | 1,658.00 | 0.79% | 10,361,560 |
| Jan 6, 2026 | 1,645.00 | 1,664.00 | 1,624.00 | 1,645.00 | 1,645.00 | 0.18% | 216,959 |
| Jan 5, 2026 | 1,647.00 | 1,662.00 | 1,641.00 | 1,642.00 | 1,642.00 | -0.48% | 1,091,420 |
| Jan 2, 2026 | 1,612.00 | 1,654.00 | 1,607.00 | 1,650.00 | 1,650.00 | 1.23% | 71,007 |
| Dec 31, 2025 | 1,654.00 | 1,672.00 | 1,623.00 | 1,630.00 | 1,630.00 | -0.97% | 190,328 |
| Dec 30, 2025 | 1,669.00 | 1,674.00 | 1,597.00 | 1,646.00 | 1,646.00 | -0.48% | 53,476 |
| Dec 29, 2025 | 1,654.00 | 1,670.00 | 1,572.00 | 1,654.00 | 1,654.00 | 0.55% | 183,065 |
| Dec 24, 2025 | 1,643.00 | 1,650.00 | 1,621.00 | 1,645.00 | 1,645.00 | 1.04% | 20,051 |
| Dec 23, 2025 | 1,624.00 | 1,637.00 | 1,620.00 | 1,628.00 | 1,628.00 | 0.93% | 297,097 |
| Dec 22, 2025 | 1,582.00 | 1,631.00 | 1,568.00 | 1,613.00 | 1,613.00 | 1.77% | 257,967 |
| Dec 19, 2025 | 1,622.00 | 1,634.00 | 1,565.00 | 1,585.00 | 1,585.00 | -1.86% | 2,191,610 |
| Dec 18, 2025 | 1,654.00 | 1,654.00 | 1,590.00 | 1,615.00 | 1,615.00 | -0.31% | 475,428 |
| Dec 17, 2025 | 1,635.00 | 1,640.00 | 1,595.00 | 1,620.00 | 1,620.00 | 0.06% | 207,398 |
| Dec 15, 2025 | 1,590.00 | 1,633.00 | 1,590.00 | 1,619.00 | 1,619.00 | 0.68% | 93,187 |
| Dec 12, 2025 | 1,645.00 | 1,651.00 | 1,590.00 | 1,608.00 | 1,608.00 | -0.37% | 524,240 |
| Dec 11, 2025 | 1,600.00 | 1,626.00 | 1,598.00 | 1,614.00 | 1,614.00 | 0.37% | 1,026,962 |
| Dec 10, 2025 | 1,620.00 | 1,634.00 | 1,596.00 | 1,608.00 | 1,608.00 | -0.80% | 619,946 |
| Dec 9, 2025 | 1,654.00 | 1,666.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.22% | 1,193,033 |
| Dec 8, 2025 | 1,617.00 | 1,643.00 | 1,596.00 | 1,641.00 | 1,641.00 | 1.48% | 366,903 |
| Dec 5, 2025 | 1,644.00 | 1,661.00 | 1,617.00 | 1,617.00 | 1,617.00 | -0.86% | 419,152 |
| Dec 4, 2025 | 1,625.00 | 1,667.00 | 1,625.00 | 1,631.00 | 1,631.00 | -1.45% | 1,059,552 |
| Dec 3, 2025 | 1,657.00 | 1,664.00 | 1,620.00 | 1,655.00 | 1,655.00 | -0.24% | 621,425 |
| Dec 2, 2025 | 1,635.00 | 1,659.00 | 1,620.00 | 1,659.00 | 1,659.00 | 1.97% | 653,053 |
| Dec 1, 2025 | 1,620.00 | 1,636.00 | 1,596.00 | 1,627.00 | 1,627.00 | 0.12% | 626,901 |
| Nov 28, 2025 | 1,624.00 | 1,649.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.49% | 428,751 |
| Nov 27, 2025 | 1,630.00 | 1,648.00 | 1,618.00 | 1,633.00 | 1,633.00 | -0.43% | 79,654 |
| Nov 26, 2025 | 1,645.00 | 1,645.00 | 1,608.00 | 1,640.00 | 1,640.00 | 0.24% | 823,472 |
| Nov 25, 2025 | 1,632.00 | 1,659.00 | 1,619.00 | 1,636.00 | 1,636.00 | -0.30% | 439,418 |
| Nov 24, 2025 | 1,659.00 | 1,659.00 | 1,617.00 | 1,641.00 | 1,641.00 | -0.42% | 1,767,221 |
| Nov 21, 2025 | 1,644.00 | 1,648.00 | 1,619.00 | 1,648.00 | 1,648.00 | 0.37% | 287,685 |
| Nov 20, 2025 | 1,606.00 | 1,656.00 | 1,606.00 | 1,642.00 | 1,642.00 | 1.23% | 204,952 |
| Nov 19, 2025 | 1,623.00 | 1,630.00 | 1,595.00 | 1,622.00 | 1,622.00 | 0.87% | 94,437 |
| Nov 18, 2025 | 1,604.00 | 1,619.00 | 1,583.00 | 1,608.00 | 1,608.00 | 0.25% | 264,308 |
| Nov 17, 2025 | 1,575.00 | 1,611.00 | 1,555.00 | 1,604.00 | 1,604.00 | 2.43% | 434,350 |
| Nov 14, 2025 | 1,606.00 | 1,635.00 | 1,556.00 | 1,566.00 | 1,566.00 | -2.85% | 328,980 |
| Nov 13, 2025 | 1,570.00 | 1,634.00 | 1,561.00 | 1,612.00 | 1,612.00 | 3.00% | 808,901 |
| Nov 12, 2025 | 1,528.00 | 1,565.00 | 1,526.00 | 1,565.00 | 1,565.00 | 1.89% | 336,151 |
| Nov 11, 2025 | 1,549.00 | 1,549.00 | 1,532.00 | 1,536.00 | 1,536.00 | -0.07% | 397,823 |
| Nov 10, 2025 | 1,547.00 | 1,547.00 | 1,521.00 | 1,537.00 | 1,537.00 | 0.52% | 73,787 |
| Nov 7, 2025 | 1,528.00 | 1,547.00 | 1,510.00 | 1,529.00 | 1,529.00 | -0.07% | 348,976 |
| Nov 6, 2025 | 1,520.00 | 1,540.00 | 1,515.00 | 1,530.00 | 1,530.00 | - | 344,421 |
| Nov 5, 2025 | 1,525.00 | 1,546.00 | 1,517.00 | 1,530.00 | 1,530.00 | - | 958,921 |
| Nov 4, 2025 | 1,551.00 | 1,551.00 | 1,515.00 | 1,530.00 | 1,530.00 | 0.07% | 348,806 |
| Nov 3, 2025 | 1,530.00 | 1,535.00 | 1,501.00 | 1,529.00 | 1,529.00 | 0.92% | 200,014 |
| Oct 31, 2025 | 1,511.00 | 1,533.00 | 1,506.00 | 1,515.00 | 1,515.00 | -0.98% | 506,987 |
| Oct 30, 2025 | 1,550.00 | 1,550.00 | 1,517.00 | 1,530.00 | 1,530.00 | -1.16% | 470,647 |
| Oct 29, 2025 | 1,580.00 | 1,580.00 | 1,535.00 | 1,548.00 | 1,548.00 | -1.02% | 662,436 |
| Oct 28, 2025 | 1,475.00 | 1,568.00 | 1,475.00 | 1,564.00 | 1,564.00 | 1.89% | 2,365,651 |
| Oct 27, 2025 | 1,482.00 | 1,549.00 | 1,463.00 | 1,535.00 | 1,535.00 | 3.44% | 3,405,273 |
| Oct 24, 2025 | 1,486.00 | 1,497.00 | 1,456.00 | 1,484.00 | 1,484.00 | -0.13% | 528,975 |
| Oct 23, 2025 | 1,499.00 | 1,499.00 | 1,458.00 | 1,486.00 | 1,486.00 | 0.68% | 559,036 |
| Oct 22, 2025 | 1,454.00 | 1,476.00 | 1,449.00 | 1,476.00 | 1,476.00 | 2.15% | 370,167 |
| Oct 21, 2025 | 1,494.00 | 1,495.00 | 1,441.00 | 1,445.00 | 1,445.00 | -2.50% | 474,871 |
| Oct 20, 2025 | 1,461.00 | 1,492.00 | 1,457.00 | 1,482.00 | 1,482.00 | 1.44% | 244,584 |
| Oct 17, 2025 | 1,451.00 | 1,462.00 | 1,433.00 | 1,461.00 | 1,461.00 | -0.14% | 249,290 |
| Oct 16, 2025 | 1,446.00 | 1,463.00 | 1,432.00 | 1,463.00 | 1,463.00 | 2.16% | 320,748 |
| Oct 15, 2025 | 1,423.00 | 1,454.00 | 1,406.00 | 1,432.00 | 1,432.00 | 0.63% | 601,920 |
| Oct 14, 2025 | 1,436.00 | 1,442.00 | 1,415.00 | 1,423.00 | 1,423.00 | -0.91% | 94,441 |
| Oct 13, 2025 | 1,410.00 | 1,453.00 | 1,406.00 | 1,436.00 | 1,436.00 | 1.41% | 136,073 |