Atlas Arteria Limited (ASX:ALX)
Australia · Delayed Price · Currency is AUD 4.540
-0.030 (-0.66%)
At close: Mar 20, 2026
Atlas Arteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.57 | 4.60 | 4.52 | 4.54 | 4.54 | -0.66% | 9,775,607 |
| Mar 19, 2026 | 4.68 | 4.68 | 4.55 | 4.57 | 4.57 | -1.93% | 2,766,870 |
| Mar 18, 2026 | 4.64 | 4.70 | 4.61 | 4.66 | 4.66 | 1.08% | 2,086,545 |
| Mar 17, 2026 | 4.53 | 4.63 | 4.53 | 4.61 | 4.61 | 1.10% | 2,014,777 |
| Mar 16, 2026 | 4.54 | 4.58 | 4.51 | 4.56 | 4.56 | 1.11% | 1,662,772 |
| Mar 13, 2026 | 4.47 | 4.54 | 4.47 | 4.51 | 4.51 | - | 1,300,715 |
| Mar 12, 2026 | 4.55 | 4.61 | 4.48 | 4.51 | 4.51 | -1.31% | 2,342,279 |
| Mar 11, 2026 | 4.68 | 4.74 | 4.56 | 4.57 | 4.57 | -1.72% | 2,569,406 |
| Mar 10, 2026 | 4.92 | 4.92 | 4.63 | 4.65 | 4.65 | -0.64% | 2,952,181 |
| Mar 9, 2026 | 4.66 | 4.70 | 4.62 | 4.68 | 4.68 | -0.85% | 2,596,353 |
| Mar 6, 2026 | 4.65 | 4.75 | 4.63 | 4.72 | 4.72 | - | 2,199,193 |
| Mar 5, 2026 | 4.73 | 4.79 | 4.69 | 4.72 | 4.72 | - | 2,532,304 |
| Mar 4, 2026 | 4.73 | 4.78 | 4.69 | 4.72 | 4.72 | -0.84% | 2,115,993 |
| Mar 3, 2026 | 4.78 | 4.80 | 4.75 | 4.76 | 4.76 | -0.63% | 1,450,200 |
| Mar 2, 2026 | 4.77 | 4.86 | 4.75 | 4.79 | 4.79 | -0.21% | 2,670,425 |
| Feb 27, 2026 | 4.89 | 4.91 | 4.80 | 4.80 | 4.80 | -2.44% | 3,699,521 |
| Feb 26, 2026 | 4.94 | 5.02 | 4.89 | 4.92 | 4.92 | 1.65% | 2,228,265 |
| Feb 25, 2026 | 4.79 | 4.84 | 4.75 | 4.84 | 4.84 | 1.89% | 2,601,427 |
| Feb 24, 2026 | 4.73 | 4.82 | 4.73 | 4.75 | 4.75 | 0.85% | 2,706,484 |
| Feb 23, 2026 | 4.78 | 4.78 | 4.70 | 4.71 | 4.71 | -1.46% | 1,288,560 |
| Feb 20, 2026 | 4.68 | 4.79 | 4.68 | 4.78 | 4.78 | 1.70% | 1,582,757 |
| Feb 19, 2026 | 4.70 | 4.74 | 4.66 | 4.70 | 4.70 | 0.43% | 1,745,514 |
| Feb 18, 2026 | 4.61 | 4.69 | 4.60 | 4.68 | 4.68 | 1.52% | 1,984,983 |
| Feb 17, 2026 | 4.60 | 4.63 | 4.52 | 4.61 | 4.61 | 0.44% | 1,712,967 |
| Feb 16, 2026 | 4.60 | 4.62 | 4.54 | 4.59 | 4.59 | -0.22% | 2,962,931 |
| Feb 13, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -0.86% | 1,310,172 |
| Feb 12, 2026 | 4.88 | 4.88 | 4.64 | 4.64 | 4.64 | -1.28% | 1,541,277 |
| Feb 11, 2026 | 4.63 | 4.70 | 4.58 | 4.70 | 4.70 | - | 1,295,064 |
| Feb 10, 2026 | 4.68 | 4.72 | 4.64 | 4.70 | 4.70 | -0.42% | 1,109,458 |
| Feb 9, 2026 | 4.62 | 4.72 | 4.57 | 4.72 | 4.72 | 3.06% | 1,925,600 |
| Feb 6, 2026 | 4.75 | 4.77 | 4.35 | 4.58 | 4.58 | -3.58% | 8,688,178 |
| Feb 5, 2026 | 4.75 | 4.79 | 4.71 | 4.75 | 4.75 | 0.85% | 1,404,964 |
| Feb 4, 2026 | 4.85 | 4.85 | 4.70 | 4.71 | 4.71 | -2.08% | 1,691,036 |
| Feb 3, 2026 | 4.81 | 4.86 | 4.80 | 4.81 | 4.81 | -0.41% | 1,348,263 |
| Feb 2, 2026 | 4.85 | 4.91 | 4.76 | 4.83 | 4.83 | -2.82% | 4,577,619 |
| Jan 30, 2026 | 4.91 | 4.97 | 4.87 | 4.97 | 4.97 | 1.22% | 2,504,959 |
| Jan 29, 2026 | 4.93 | 4.96 | 4.88 | 4.91 | 4.91 | 0.82% | 1,521,802 |
| Jan 28, 2026 | 4.91 | 4.94 | 4.86 | 4.87 | 4.87 | -0.41% | 1,878,492 |
| Jan 27, 2026 | 4.88 | 4.91 | 4.84 | 4.89 | 4.89 | 1.24% | 1,321,984 |
| Jan 23, 2026 | 4.82 | 4.87 | 4.81 | 4.83 | 4.83 | -0.62% | 864,297 |
| Jan 22, 2026 | 4.85 | 4.90 | 4.85 | 4.86 | 4.86 | 0.83% | 1,161,225 |
| Jan 21, 2026 | 4.89 | 4.89 | 4.82 | 4.82 | 4.82 | -1.43% | 889,235 |
| Jan 20, 2026 | 4.89 | 4.90 | 4.83 | 4.89 | 4.89 | - | 983,087 |
| Jan 19, 2026 | 4.85 | 4.91 | 4.85 | 4.89 | 4.89 | - | 648,432 |
| Jan 16, 2026 | 4.83 | 4.89 | 4.81 | 4.89 | 4.89 | 0.62% | 1,102,656 |
| Jan 15, 2026 | 4.85 | 4.88 | 4.81 | 4.86 | 4.86 | - | 1,081,363 |
| Jan 14, 2026 | 4.91 | 4.92 | 4.86 | 4.86 | 4.86 | -0.21% | 1,809,162 |
| Jan 13, 2026 | 4.85 | 4.89 | 4.85 | 4.87 | 4.87 | 0.62% | 950,639 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.84 | -0.41% | 966,261 |
| Jan 9, 2026 | 4.93 | 4.93 | 4.85 | 4.86 | 4.86 | -0.82% | 1,200,283 |