Atlas Arteria Limited (ASX:ALX)
Australia flag Australia · Delayed Price · Currency is AUD
5.46
0.00 (0.00%)
Aug 25, 2025, 4:10 PM AEST

Atlas Arteria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20255.505.505.455.465.46-0.73%1,969,950
Aug 21, 20255.385.505.355.505.502.23%2,428,416
Aug 20, 20255.275.385.265.385.382.87%2,138,163
Aug 19, 20255.245.255.205.235.23-1,482,432
Aug 18, 20255.255.265.205.235.23-0.76%2,127,525
Aug 15, 20255.305.305.235.275.27-0.57%1,716,940
Aug 14, 20255.325.335.275.305.300.38%1,490,535
Aug 13, 20255.285.315.265.285.280.76%1,295,561
Aug 12, 20255.335.335.245.245.24-1.32%2,054,309
Aug 11, 20255.325.335.295.315.31-0.19%1,082,922
Aug 8, 20255.315.335.285.325.320.38%981,321
Aug 7, 20255.305.325.265.305.300.38%867,255
Aug 6, 20255.305.335.275.285.28-1,458,011
Aug 5, 20255.275.325.235.285.281.34%1,527,394
Aug 4, 20255.175.245.175.215.210.19%756,275
Aug 1, 20255.155.225.135.205.200.78%1,292,979
Jul 31, 20255.205.225.165.165.16-1.15%2,914,292
Jul 30, 20255.205.265.145.225.220.58%1,800,695
Jul 29, 20255.195.195.145.195.190.19%1,193,799
Jul 28, 20255.205.255.175.185.180.19%951,782
Jul 25, 20255.125.205.095.175.170.78%1,288,371
Jul 24, 20255.175.185.125.135.13-0.58%1,060,782
Jul 23, 20255.145.205.145.165.160.78%1,838,977
Jul 22, 20255.175.175.115.125.12-0.78%1,608,649
Jul 21, 20255.115.165.095.165.160.19%1,300,638
Jul 18, 20255.185.205.055.155.15-0.39%2,108,663
Jul 17, 20255.065.185.005.175.173.40%2,464,380
Jul 16, 20254.995.034.975.005.00-0.60%1,551,847
Jul 15, 20255.085.084.975.035.03-0.40%1,468,217
Jul 14, 20255.045.064.995.055.05-1,759,923
Jul 11, 20255.105.115.035.055.05-1.37%736,820
Jul 10, 20255.115.135.085.125.121.19%1,167,943
Jul 9, 20255.065.115.055.065.060.20%1,470,861
Jul 8, 20255.105.145.035.055.05-1.75%2,113,049
Jul 7, 20255.115.145.075.145.140.98%1,792,945
Jul 4, 20255.145.175.055.095.09-0.39%1,434,859
Jul 3, 20255.145.235.105.115.11-0.58%1,161,199
Jul 2, 20255.115.215.115.145.141.18%2,120,488
Jul 1, 20255.105.145.065.085.08-0.20%1,741,350
Jun 30, 20255.135.135.035.095.09-3,964,810
Jun 27, 20255.085.155.075.095.090.59%2,173,708
Jun 26, 20255.105.125.035.065.06-1.36%2,470,360
Jun 25, 20255.215.255.075.135.13-1.54%4,453,579
Jun 24, 20255.385.395.215.215.21-2.98%2,717,421
Jun 23, 20255.355.385.335.375.370.75%2,115,565
Jun 20, 20255.325.395.265.335.330.19%12,973,703
Jun 19, 20255.285.365.265.325.320.76%2,250,969
Jun 18, 20255.355.365.245.285.28-1.12%2,348,705
Jun 17, 20255.395.395.305.345.34-0.74%1,763,798
Jun 16, 20255.355.425.335.385.380.56%1,345,060