Atlas Arteria Limited (ASX:ALX)
Australia · Delayed Price · Currency is AUD 4.800
-0.120 (-2.44%)
At close: Feb 27, 2026
Atlas Arteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.89 | 4.94 | 4.86 | 4.90 | 4.90 | 0.82% | 1,325,940 |
| Jan 7, 2026 | 4.85 | 4.87 | 4.81 | 4.86 | 4.86 | 1.46% | 892,622 |
| Jan 6, 2026 | 4.81 | 4.83 | 4.76 | 4.79 | 4.79 | -0.83% | 1,351,388 |
| Jan 5, 2026 | 4.85 | 4.87 | 4.82 | 4.83 | 4.83 | -0.82% | 864,122 |
| Jan 2, 2026 | 4.92 | 4.92 | 4.85 | 4.87 | 4.87 | -0.20% | 1,010,135 |
| Dec 31, 2025 | 4.90 | 4.90 | 4.80 | 4.88 | 4.88 | 0.21% | 2,052,889 |
| Dec 30, 2025 | 4.90 | 4.94 | 4.86 | 4.87 | 4.87 | 0.41% | 1,261,776 |
| Dec 29, 2025 | 4.95 | 4.98 | 4.83 | 4.85 | 4.85 | -2.22% | 1,541,731 |
| Dec 24, 2025 | 4.94 | 4.96 | 4.91 | 4.96 | 4.96 | 1.02% | 808,189 |
| Dec 23, 2025 | 4.89 | 4.94 | 4.88 | 4.91 | 4.91 | 0.61% | 1,696,525 |
| Dec 22, 2025 | 4.87 | 4.88 | 4.82 | 4.88 | 4.88 | 1.24% | 1,209,469 |
| Dec 19, 2025 | 4.91 | 4.91 | 4.82 | 4.82 | 4.82 | -0.62% | 8,169,218 |
| Dec 18, 2025 | 4.87 | 4.92 | 4.83 | 4.85 | 4.85 | -0.41% | 1,713,231 |
| Dec 17, 2025 | 4.82 | 4.90 | 4.80 | 4.87 | 4.87 | 1.04% | 1,837,365 |
| Dec 16, 2025 | 4.80 | 4.82 | 4.77 | 4.82 | 4.82 | 0.63% | 1,397,982 |