Atlas Arteria Limited (ASX:ALX)
Australia · Delayed Price · Currency is AUD 5.20
+0.04 (0.78%)
Aug 1, 2025, 4:11 PM AEST
Atlas Arteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.15 | 5.19 | 5.13 | 5.19 | - | 0.58% | 267,730 |
| Jul 31, 2025 | 5.20 | 5.22 | 5.16 | 5.16 | 5.16 | -1.15% | 2,914,292 |
| Jul 30, 2025 | 5.20 | 5.26 | 5.14 | 5.22 | 5.22 | 0.58% | 1,800,695 |
| Jul 29, 2025 | 5.19 | 5.19 | 5.14 | 5.19 | 5.19 | 0.19% | 1,193,799 |
| Jul 28, 2025 | 5.20 | 5.25 | 5.17 | 5.18 | 5.18 | 0.19% | 951,782 |
| Jul 25, 2025 | 5.12 | 5.20 | 5.09 | 5.17 | 5.17 | 0.78% | 1,288,371 |
| Jul 24, 2025 | 5.17 | 5.18 | 5.12 | 5.13 | 5.13 | -0.58% | 1,060,782 |
| Jul 23, 2025 | 5.14 | 5.20 | 5.14 | 5.16 | 5.16 | 0.78% | 1,838,977 |
| Jul 22, 2025 | 5.17 | 5.17 | 5.11 | 5.12 | 5.12 | -0.78% | 1,608,649 |
| Jul 21, 2025 | 5.11 | 5.16 | 5.09 | 5.16 | 5.16 | 0.19% | 1,300,638 |
| Jul 18, 2025 | 5.18 | 5.20 | 5.05 | 5.15 | 5.15 | -0.39% | 2,108,663 |
| Jul 17, 2025 | 5.06 | 5.18 | 5.00 | 5.17 | 5.17 | 3.40% | 2,464,380 |
| Jul 16, 2025 | 4.99 | 5.03 | 4.97 | 5.00 | 5.00 | -0.60% | 1,551,847 |
| Jul 15, 2025 | 5.08 | 5.08 | 4.97 | 5.03 | 5.03 | -0.40% | 1,468,217 |
| Jul 14, 2025 | 5.04 | 5.06 | 4.99 | 5.05 | 5.05 | - | 1,759,923 |
| Jul 11, 2025 | 5.10 | 5.11 | 5.03 | 5.05 | 5.05 | -1.37% | 736,820 |
| Jul 10, 2025 | 5.11 | 5.13 | 5.08 | 5.12 | 5.12 | 1.19% | 1,167,943 |
| Jul 9, 2025 | 5.06 | 5.11 | 5.05 | 5.06 | 5.06 | 0.20% | 1,470,861 |
| Jul 8, 2025 | 5.10 | 5.14 | 5.03 | 5.05 | 5.05 | -1.75% | 2,113,049 |
| Jul 7, 2025 | 5.11 | 5.14 | 5.07 | 5.14 | 5.14 | 0.98% | 1,792,945 |
| Jul 4, 2025 | 5.14 | 5.17 | 5.05 | 5.09 | 5.09 | -0.39% | 1,434,859 |
| Jul 3, 2025 | 5.14 | 5.23 | 5.10 | 5.11 | 5.11 | -0.58% | 1,161,199 |
| Jul 2, 2025 | 5.11 | 5.21 | 5.11 | 5.14 | 5.14 | 1.18% | 2,120,488 |
| Jul 1, 2025 | 5.10 | 5.14 | 5.06 | 5.08 | 5.08 | -0.20% | 1,741,350 |
| Jun 30, 2025 | 5.13 | 5.13 | 5.03 | 5.09 | 5.09 | - | 3,964,810 |
| Jun 27, 2025 | 5.08 | 5.15 | 5.07 | 5.09 | 5.09 | 0.59% | 2,173,708 |
| Jun 26, 2025 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | -1.36% | 2,470,360 |
| Jun 25, 2025 | 5.21 | 5.25 | 5.07 | 5.13 | 5.13 | -1.54% | 4,453,579 |
| Jun 24, 2025 | 5.38 | 5.39 | 5.21 | 5.21 | 5.21 | -2.98% | 2,717,421 |
| Jun 23, 2025 | 5.35 | 5.38 | 5.33 | 5.37 | 5.37 | 0.75% | 2,115,565 |
| Jun 20, 2025 | 5.32 | 5.39 | 5.26 | 5.33 | 5.33 | 0.19% | 12,973,703 |
| Jun 19, 2025 | 5.28 | 5.36 | 5.26 | 5.32 | 5.32 | 0.76% | 2,250,969 |
| Jun 18, 2025 | 5.35 | 5.36 | 5.24 | 5.28 | 5.28 | -1.12% | 2,348,705 |
| Jun 17, 2025 | 5.39 | 5.39 | 5.30 | 5.34 | 5.34 | -0.74% | 1,763,798 |
| Jun 16, 2025 | 5.35 | 5.42 | 5.33 | 5.38 | 5.38 | 0.56% | 1,345,060 |
| Jun 13, 2025 | 5.37 | 5.38 | 5.33 | 5.35 | 5.35 | -0.37% | 1,694,926 |
| Jun 12, 2025 | 5.33 | 5.41 | 5.31 | 5.37 | 5.37 | 1.51% | 3,576,264 |
| Jun 11, 2025 | 5.29 | 5.35 | 5.28 | 5.29 | 5.29 | -0.19% | 1,153,259 |
| Jun 10, 2025 | 5.37 | 5.40 | 5.29 | 5.30 | 5.30 | -0.38% | 1,595,637 |
| Jun 6, 2025 | 5.29 | 5.35 | 5.28 | 5.32 | 5.32 | 0.19% | 1,322,719 |
| Jun 5, 2025 | 5.32 | 5.32 | 5.26 | 5.31 | 5.31 | - | 1,326,290 |
| Jun 4, 2025 | 5.38 | 5.38 | 5.25 | 5.31 | 5.31 | -1.30% | 4,365,683 |
| Jun 3, 2025 | 5.35 | 5.40 | 5.31 | 5.38 | 5.38 | 1.70% | 1,751,777 |
| Jun 2, 2025 | 5.32 | 5.33 | 5.23 | 5.29 | 5.29 | -0.38% | 1,517,880 |
| May 30, 2025 | 5.19 | 5.31 | 5.19 | 5.31 | 5.31 | 1.72% | 3,185,737 |
| May 29, 2025 | 5.25 | 5.29 | 5.22 | 5.22 | 5.22 | - | 1,012,502 |
| May 28, 2025 | 5.24 | 5.27 | 5.20 | 5.22 | 5.22 | -0.57% | 1,388,090 |
| May 27, 2025 | 5.25 | 5.25 | 5.19 | 5.25 | 5.25 | 0.19% | 985,437 |
| May 26, 2025 | 5.26 | 5.29 | 5.22 | 5.24 | 5.24 | -0.38% | 1,018,528 |
| May 23, 2025 | 5.27 | 5.31 | 5.25 | 5.26 | 5.26 | -0.19% | 1,036,125 |