Atlas Arteria Limited (ASX:ALX)
Australia · Delayed Price · Currency is AUD 5.32
+0.05 (0.95%)
Sep 15, 2025, 12:56 PM AEST
Atlas Arteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.27 | 5.28 | 5.23 | 5.27 | 5.26 | 0.96% | 791,151 |
| Sep 11, 2025 | 5.25 | 5.28 | 5.19 | 5.22 | 5.22 | - | 2,107,513 |
| Sep 10, 2025 | 5.19 | 5.23 | 5.17 | 5.22 | 5.22 | 0.58% | 1,743,822 |
| Sep 9, 2025 | 5.20 | 5.21 | 5.16 | 5.19 | 5.19 | -0.19% | 1,860,849 |
| Sep 8, 2025 | 5.27 | 5.27 | 5.20 | 5.20 | 5.20 | -0.38% | 1,777,333 |
| Sep 5, 2025 | 5.23 | 5.26 | 5.19 | 5.22 | 5.22 | 0.38% | 1,844,206 |
| Sep 4, 2025 | 5.22 | 5.24 | 5.19 | 5.20 | 5.20 | -0.57% | 1,660,130 |
| Sep 3, 2025 | 5.29 | 5.31 | 5.20 | 5.23 | 5.23 | -0.76% | 1,984,010 |
| Sep 2, 2025 | 5.32 | 5.32 | 5.24 | 5.27 | 5.27 | -0.57% | 1,035,237 |
| Sep 1, 2025 | 5.30 | 5.37 | 5.27 | 5.30 | 5.30 | -0.56% | 1,200,618 |
| Aug 29, 2025 | 5.34 | 5.34 | 5.21 | 5.33 | 5.33 | 1.33% | 2,241,389 |
| Aug 28, 2025 | 5.39 | 5.39 | 5.16 | 5.26 | 5.26 | -2.23% | 1,952,410 |
| Aug 27, 2025 | 5.36 | 5.39 | 5.33 | 5.38 | 5.38 | -0.19% | 2,516,928 |
| Aug 26, 2025 | 5.47 | 5.48 | 5.33 | 5.39 | 5.39 | -1.28% | 3,410,320 |
| Aug 25, 2025 | 5.49 | 5.54 | 5.44 | 5.46 | 5.46 | - | 1,214,352 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.45 | 5.46 | 5.46 | -0.73% | 1,969,950 |
| Aug 21, 2025 | 5.38 | 5.50 | 5.35 | 5.50 | 5.50 | 2.23% | 2,428,416 |
| Aug 20, 2025 | 5.27 | 5.38 | 5.26 | 5.38 | 5.38 | 2.87% | 2,138,163 |
| Aug 19, 2025 | 5.24 | 5.25 | 5.20 | 5.23 | 5.23 | - | 1,482,432 |
| Aug 18, 2025 | 5.25 | 5.26 | 5.20 | 5.23 | 5.23 | -0.76% | 2,127,525 |
| Aug 15, 2025 | 5.30 | 5.30 | 5.23 | 5.27 | 5.27 | -0.57% | 1,716,940 |
| Aug 14, 2025 | 5.32 | 5.33 | 5.27 | 5.30 | 5.30 | 0.38% | 1,490,535 |
| Aug 13, 2025 | 5.28 | 5.31 | 5.26 | 5.28 | 5.28 | 0.76% | 1,295,561 |
| Aug 12, 2025 | 5.33 | 5.33 | 5.24 | 5.24 | 5.24 | -1.32% | 2,054,309 |
| Aug 11, 2025 | 5.32 | 5.33 | 5.29 | 5.31 | 5.31 | -0.19% | 1,082,922 |
| Aug 8, 2025 | 5.31 | 5.33 | 5.28 | 5.32 | 5.32 | 0.38% | 981,321 |
| Aug 7, 2025 | 5.30 | 5.32 | 5.26 | 5.30 | 5.30 | 0.38% | 867,255 |
| Aug 6, 2025 | 5.30 | 5.33 | 5.27 | 5.28 | 5.28 | - | 1,458,011 |
| Aug 5, 2025 | 5.27 | 5.32 | 5.23 | 5.28 | 5.28 | 1.34% | 1,527,394 |
| Aug 4, 2025 | 5.17 | 5.24 | 5.17 | 5.21 | 5.21 | 0.19% | 756,275 |
| Aug 1, 2025 | 5.15 | 5.22 | 5.13 | 5.20 | 5.20 | 0.78% | 1,292,979 |
| 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 |