Attacq Limited (JSE:ATT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,641.00
-30.00 (-1.80%)
Apr 28, 2026, 5:00 PM SAST
Attacq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,668.00 | 1,685.00 | 1,621.00 | 1,641.00 | 1,641.00 | -1.80% | 726,489 |
| Apr 24, 2026 | 1,688.00 | 1,710.00 | 1,661.00 | 1,671.00 | 1,671.00 | -1.24% | 2,690,034 |
| Apr 23, 2026 | 1,713.00 | 1,733.00 | 1,692.00 | 1,692.00 | 1,692.00 | -1.91% | 146,910 |
| Apr 22, 2026 | 1,736.00 | 1,737.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.06% | 1,650,250 |
| Apr 21, 2026 | 1,738.00 | 1,751.00 | 1,725.00 | 1,726.00 | 1,726.00 | -0.92% | 1,687,032 |
| Apr 20, 2026 | 1,764.00 | 1,764.00 | 1,735.00 | 1,742.00 | 1,742.00 | -1.36% | 438,913 |
| Apr 17, 2026 | 1,772.00 | 1,778.00 | 1,748.00 | 1,766.00 | 1,766.00 | -0.28% | 909,812 |
| Apr 16, 2026 | 1,753.00 | 1,771.00 | 1,744.00 | 1,771.00 | 1,771.00 | 0.57% | 398,837 |
| Apr 15, 2026 | 1,732.00 | 1,762.00 | 1,725.00 | 1,761.00 | 1,761.00 | 1.62% | 541,480 |
| Apr 14, 2026 | 1,733.00 | 1,740.00 | 1,722.00 | 1,733.00 | 1,733.00 | 0.76% | 1,090,529 |
| Apr 13, 2026 | 1,700.00 | 1,732.00 | 1,700.00 | 1,720.00 | 1,720.00 | -1.15% | 1,006,876 |
| Apr 10, 2026 | 1,709.00 | 1,748.00 | 1,705.00 | 1,740.00 | 1,740.00 | 2.11% | 134,792 |
| Apr 9, 2026 | 1,785.00 | 1,785.00 | 1,686.00 | 1,704.00 | 1,704.00 | -3.73% | 1,364,205 |
| Apr 8, 2026 | 1,611.00 | 1,784.00 | 1,611.00 | 1,770.00 | 1,770.00 | 8.59% | 1,643,549 |
| Apr 7, 2026 | 1,642.00 | 1,642.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.37% | 404,572 |
| Apr 2, 2026 | 1,632.00 | 1,643.00 | 1,611.00 | 1,636.00 | 1,636.00 | -0.43% | 345,600 |
| Apr 1, 2026 | 1,669.00 | 1,677.00 | 1,634.00 | 1,643.00 | 1,643.00 | 0.31% | 925,111 |
| Mar 31, 2026 | 1,655.00 | 1,673.00 | 1,620.00 | 1,638.00 | 1,638.00 | -1.33% | 1,167,251 |
| Mar 30, 2026 | 1,690.00 | 1,717.00 | 1,652.00 | 1,660.00 | 1,660.00 | -3.94% | 690,814 |
| Mar 27, 2026 | 1,742.00 | 1,743.00 | 1,704.00 | 1,728.00 | 1,728.00 | -0.92% | 1,281,011 |
| Mar 26, 2026 | 1,777.00 | 1,777.00 | 1,715.00 | 1,744.00 | 1,744.00 | -1.41% | 1,423,968 |
| Mar 25, 2026 | 1,710.00 | 1,769.00 | 1,710.00 | 1,769.00 | 1,769.00 | -0.56% | 677,956 |
| Mar 24, 2026 | 1,750.00 | 1,780.00 | 1,748.00 | 1,779.00 | 1,731.00 | 0.57% | 690,219 |
| Mar 23, 2026 | 1,762.00 | 1,786.00 | 1,714.00 | 1,769.00 | 1,721.27 | -0.28% | 643,721 |
| Mar 20, 2026 | 1,702.00 | 1,785.00 | 1,702.00 | 1,774.00 | 1,726.13 | 1.31% | 18,359,700 |
| Mar 19, 2026 | 1,759.00 | 1,764.00 | 1,710.00 | 1,751.00 | 1,703.76 | -0.62% | 759,372 |
| Mar 18, 2026 | 1,747.00 | 1,804.00 | 1,747.00 | 1,762.00 | 1,714.46 | 0.92% | 413,038 |
| Mar 17, 2026 | 1,721.00 | 1,747.00 | 1,719.00 | 1,746.00 | 1,698.89 | 1.28% | 943,475 |
| Mar 16, 2026 | 1,770.00 | 1,770.00 | 1,695.00 | 1,724.00 | 1,677.48 | 1.11% | 2,107,141 |
| Mar 13, 2026 | 1,717.00 | 1,717.00 | 1,692.00 | 1,705.00 | 1,659.00 | -0.23% | 1,346,406 |
| Mar 12, 2026 | 1,715.00 | 1,733.00 | 1,693.00 | 1,709.00 | 1,662.89 | -0.06% | 909,844 |
| Mar 11, 2026 | 1,701.00 | 1,717.00 | 1,682.00 | 1,710.00 | 1,663.86 | 1.00% | 1,659,952 |
| Mar 10, 2026 | 1,722.00 | 1,753.00 | 1,693.00 | 1,693.00 | 1,647.32 | -1.57% | 609,489 |
| Mar 9, 2026 | 1,740.00 | 1,743.00 | 1,700.00 | 1,720.00 | 1,673.59 | -2.27% | 1,687,306 |
| Mar 6, 2026 | 1,801.00 | 1,819.00 | 1,748.00 | 1,760.00 | 1,712.51 | -2.22% | 4,042,918 |
| Mar 5, 2026 | 1,783.00 | 1,814.00 | 1,769.00 | 1,800.00 | 1,751.43 | 1.24% | 797,392 |
| Mar 4, 2026 | 1,816.00 | 1,816.00 | 1,765.00 | 1,778.00 | 1,730.03 | -1.06% | 285,096 |
| Mar 3, 2026 | 1,843.00 | 1,843.00 | 1,783.00 | 1,797.00 | 1,748.51 | -1.96% | 234,302 |
| Mar 2, 2026 | 1,838.00 | 1,849.00 | 1,815.00 | 1,833.00 | 1,783.54 | -0.76% | 146,859 |
| Feb 27, 2026 | 1,850.00 | 1,868.00 | 1,819.00 | 1,847.00 | 1,797.17 | 1.04% | 2,030,682 |
| Feb 26, 2026 | 1,843.00 | 1,853.00 | 1,804.00 | 1,828.00 | 1,778.68 | 1.84% | 664,090 |
| Feb 25, 2026 | 1,849.00 | 1,849.00 | 1,795.00 | 1,795.00 | 1,746.57 | -1.48% | 312,791 |
| Feb 24, 2026 | 1,815.00 | 1,839.00 | 1,812.00 | 1,822.00 | 1,772.84 | -0.16% | 1,553,519 |
| Feb 23, 2026 | 1,787.00 | 1,825.00 | 1,750.00 | 1,825.00 | 1,775.76 | 3.05% | 1,023,832 |
| Feb 20, 2026 | 1,790.00 | 1,807.00 | 1,771.00 | 1,771.00 | 1,723.22 | -0.78% | 319,702 |
| Feb 19, 2026 | 1,798.00 | 1,808.00 | 1,785.00 | 1,785.00 | 1,736.84 | -0.28% | 335,249 |
| Feb 18, 2026 | 1,800.00 | 1,804.00 | 1,756.00 | 1,790.00 | 1,741.70 | 0.39% | 492,189 |
| Feb 17, 2026 | 1,760.00 | 1,800.00 | 1,758.00 | 1,783.00 | 1,734.89 | 1.65% | 559,015 |
| Feb 16, 2026 | 1,745.00 | 1,796.00 | 1,713.00 | 1,754.00 | 1,706.67 | 1.45% | 3,376,763 |
| Feb 13, 2026 | 1,801.00 | 1,810.00 | 1,729.00 | 1,729.00 | 1,682.35 | -4.21% | 592,692 |
| Feb 12, 2026 | 1,780.00 | 1,837.00 | 1,780.00 | 1,805.00 | 1,756.30 | 0.28% | 655,101 |
| Feb 11, 2026 | 1,797.00 | 1,803.00 | 1,731.00 | 1,800.00 | 1,751.43 | 2.86% | 437,355 |
| Feb 10, 2026 | 1,830.00 | 1,830.00 | 1,747.00 | 1,750.00 | 1,702.78 | -2.45% | 712,481 |
| Feb 9, 2026 | 1,791.00 | 1,822.00 | 1,778.00 | 1,794.00 | 1,745.60 | -0.88% | 391,090 |
| Feb 6, 2026 | 1,774.00 | 1,812.00 | 1,766.00 | 1,810.00 | 1,761.16 | 1.69% | 257,404 |
| Feb 5, 2026 | 1,738.00 | 1,788.00 | 1,722.00 | 1,780.00 | 1,731.97 | 2.42% | 6,556,786 |
| Feb 4, 2026 | 1,750.00 | 1,754.00 | 1,722.00 | 1,738.00 | 1,691.11 | -0.40% | 158,609 |
| Feb 3, 2026 | 1,725.00 | 1,750.00 | 1,709.00 | 1,745.00 | 1,697.92 | 1.51% | 1,314,982 |
| Feb 2, 2026 | 1,740.00 | 1,740.00 | 1,688.00 | 1,719.00 | 1,672.62 | -1.21% | 303,119 |
| Jan 30, 2026 | 1,684.00 | 1,750.00 | 1,684.00 | 1,740.00 | 1,693.05 | 1.05% | 345,558 |
| Jan 29, 2026 | 1,708.00 | 1,725.00 | 1,706.00 | 1,722.00 | 1,675.54 | 1.47% | 366,709 |
| Jan 28, 2026 | 1,690.00 | 1,711.00 | 1,671.00 | 1,697.00 | 1,651.21 | 1.50% | 723,456 |
| Jan 27, 2026 | 1,735.00 | 1,735.00 | 1,650.00 | 1,672.00 | 1,626.89 | -1.59% | 145,492 |
| Jan 26, 2026 | 1,694.00 | 1,730.00 | 1,676.00 | 1,699.00 | 1,653.16 | 1.37% | 323,211 |
| Jan 23, 2026 | 1,698.00 | 1,699.00 | 1,656.00 | 1,676.00 | 1,630.78 | -0.36% | 157,371 |
| Jan 22, 2026 | 1,673.00 | 1,691.00 | 1,673.00 | 1,682.00 | 1,636.62 | 1.63% | 195,064 |
| Jan 21, 2026 | 1,677.00 | 1,678.00 | 1,655.00 | 1,655.00 | 1,610.35 | -0.42% | 111,453 |
| Jan 20, 2026 | 1,691.00 | 1,691.00 | 1,662.00 | 1,662.00 | 1,617.16 | -0.48% | 86,612 |
| Jan 19, 2026 | 1,689.00 | 1,690.00 | 1,664.00 | 1,670.00 | 1,624.94 | -0.42% | 272,617 |
| Jan 16, 2026 | 1,656.00 | 1,678.00 | 1,637.00 | 1,677.00 | 1,631.75 | 1.88% | 351,262 |
| Jan 15, 2026 | 1,621.00 | 1,655.00 | 1,621.00 | 1,646.00 | 1,601.59 | 1.23% | 240,294 |
| Jan 14, 2026 | 1,643.00 | 1,671.00 | 1,626.00 | 1,626.00 | 1,582.13 | -2.05% | 258,629 |
| Jan 13, 2026 | 1,620.00 | 1,668.00 | 1,620.00 | 1,660.00 | 1,615.21 | 2.47% | 161,665 |
| Jan 12, 2026 | 1,675.00 | 1,675.00 | 1,615.00 | 1,620.00 | 1,576.29 | -1.82% | 888,289 |
| Jan 9, 2026 | 1,669.00 | 1,669.00 | 1,646.00 | 1,650.00 | 1,605.48 | -0.42% | 297,871 |
| Jan 8, 2026 | 1,674.00 | 1,674.00 | 1,643.00 | 1,657.00 | 1,612.29 | -0.06% | 295,917 |
| Jan 7, 2026 | 1,628.00 | 1,672.00 | 1,628.00 | 1,658.00 | 1,613.26 | 0.79% | 10,361,560 |
| Jan 6, 2026 | 1,645.00 | 1,664.00 | 1,624.00 | 1,645.00 | 1,600.62 | 0.18% | 216,959 |
| Jan 5, 2026 | 1,647.00 | 1,662.00 | 1,641.00 | 1,642.00 | 1,597.70 | -0.48% | 1,091,420 |
| Jan 2, 2026 | 1,612.00 | 1,654.00 | 1,607.00 | 1,650.00 | 1,605.48 | 1.23% | 71,007 |
| Dec 31, 2025 | 1,654.00 | 1,672.00 | 1,623.00 | 1,630.00 | 1,586.02 | -0.97% | 190,328 |
| Dec 30, 2025 | 1,669.00 | 1,674.00 | 1,597.00 | 1,646.00 | 1,601.59 | -0.48% | 53,476 |
| Dec 29, 2025 | 1,654.00 | 1,670.00 | 1,572.00 | 1,654.00 | 1,609.37 | 0.55% | 183,065 |
| Dec 24, 2025 | 1,643.00 | 1,650.00 | 1,621.00 | 1,645.00 | 1,600.62 | 1.04% | 20,051 |
| Dec 23, 2025 | 1,624.00 | 1,637.00 | 1,620.00 | 1,628.00 | 1,584.07 | 0.93% | 297,097 |
| Dec 22, 2025 | 1,582.00 | 1,631.00 | 1,568.00 | 1,613.00 | 1,569.48 | 1.77% | 257,967 |
| Dec 19, 2025 | 1,622.00 | 1,634.00 | 1,565.00 | 1,585.00 | 1,542.23 | -1.86% | 2,191,610 |
| Dec 18, 2025 | 1,654.00 | 1,654.00 | 1,590.00 | 1,615.00 | 1,571.43 | -0.31% | 475,428 |
| Dec 17, 2025 | 1,635.00 | 1,640.00 | 1,595.00 | 1,620.00 | 1,576.29 | 0.06% | 207,398 |
| Dec 15, 2025 | 1,590.00 | 1,633.00 | 1,590.00 | 1,619.00 | 1,575.32 | 0.68% | 93,187 |
| Dec 12, 2025 | 1,645.00 | 1,651.00 | 1,590.00 | 1,608.00 | 1,564.61 | -0.37% | 524,240 |
| Dec 11, 2025 | 1,600.00 | 1,626.00 | 1,598.00 | 1,614.00 | 1,570.45 | 0.37% | 1,026,962 |
| Dec 10, 2025 | 1,620.00 | 1,634.00 | 1,596.00 | 1,608.00 | 1,564.61 | -0.80% | 619,946 |
| Dec 9, 2025 | 1,654.00 | 1,666.00 | 1,621.00 | 1,621.00 | 1,577.26 | -1.22% | 1,193,033 |
| Dec 8, 2025 | 1,617.00 | 1,643.00 | 1,596.00 | 1,641.00 | 1,596.72 | 1.48% | 366,903 |
| Dec 5, 2025 | 1,644.00 | 1,661.00 | 1,617.00 | 1,617.00 | 1,573.37 | -0.86% | 419,152 |
| Dec 4, 2025 | 1,625.00 | 1,667.00 | 1,625.00 | 1,631.00 | 1,586.99 | -1.45% | 1,059,552 |
| Dec 3, 2025 | 1,657.00 | 1,664.00 | 1,620.00 | 1,655.00 | 1,610.35 | -0.24% | 621,425 |
| Dec 2, 2025 | 1,635.00 | 1,659.00 | 1,620.00 | 1,659.00 | 1,614.24 | 1.97% | 653,053 |
| Dec 1, 2025 | 1,620.00 | 1,636.00 | 1,596.00 | 1,627.00 | 1,583.10 | 0.12% | 626,901 |