Atlas Arteria Limited (ASX:ALX)
Australia · Delayed Price · Currency is AUD 3.790
+0.030 (0.80%)
Oct 2, 2026, 4:10 PM AEST
Atlas Arteria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.95 | 3.95 | 3.73 | 3.79 | 3.79 | 0.80% | 3,171,995 |
| Oct 1, 2026 | 3.83 | 3.89 | 3.73 | 3.76 | 3.76 | -4.81% | 3,228,767 |
| Sep 30, 2026 | 3.70 | 3.95 | 3.67 | 3.95 | 3.95 | 5.33% | 35,674,128 |
| Sep 29, 2026 | 3.80 | 3.82 | 3.66 | 3.75 | 3.75 | -0.79% | 2,799,088 |
| Sep 28, 2026 | 3.88 | 3.93 | 3.77 | 3.78 | 3.78 | -3.32% | 3,185,282 |
| Sep 25, 2026 | 4.00 | 4.01 | 3.85 | 3.91 | 3.91 | -2.25% | 2,796,491 |
| Sep 24, 2026 | 4.12 | 4.14 | 4.00 | 4.00 | 4.00 | -3.85% | 4,267,573 |
| Sep 23, 2026 | 4.28 | 4.28 | 4.15 | 4.16 | 4.16 | -2.12% | 1,793,247 |
| Sep 22, 2026 | 4.43 | 4.45 | 4.40 | 4.45 | 4.25 | 0.23% | 1,102,169 |
| Sep 21, 2026 | 4.45 | 4.47 | 4.41 | 4.44 | 4.24 | -0.22% | 1,889,622 |
| Sep 18, 2026 | 4.45 | 4.55 | 4.43 | 4.45 | 4.25 | 0.23% | 27,595,621 |
| Sep 17, 2026 | 4.50 | 4.58 | 4.44 | 4.44 | 4.24 | - | 2,069,788 |
| Sep 16, 2026 | 4.38 | 4.44 | 4.36 | 4.44 | 4.24 | 1.37% | 1,268,695 |
| Sep 15, 2026 | 4.45 | 4.48 | 4.38 | 4.38 | 4.18 | -1.57% | 1,486,156 |
| Sep 14, 2026 | 4.48 | 4.48 | 4.42 | 4.45 | 4.25 | -0.45% | 1,316,475 |
| Sep 11, 2026 | 4.50 | 4.55 | 4.41 | 4.47 | 4.27 | -0.22% | 1,003,283 |
| Sep 10, 2026 | 4.49 | 4.55 | 4.46 | 4.48 | 4.28 | -2.40% | 2,392,827 |
| Sep 9, 2026 | 4.51 | 4.59 | 4.48 | 4.59 | 4.38 | 1.77% | 2,623,383 |
| Sep 8, 2026 | 4.53 | 4.54 | 4.46 | 4.51 | 4.31 | - | 1,164,306 |
| Sep 7, 2026 | 4.59 | 4.60 | 4.51 | 4.51 | 4.31 | -1.31% | 734,237 |
| Sep 4, 2026 | 4.60 | 4.62 | 4.53 | 4.57 | 4.36 | 1.11% | 841,042 |
| Sep 3, 2026 | 4.50 | 4.58 | 4.46 | 4.52 | 4.32 | 0.44% | 990,127 |
| Sep 2, 2026 | 4.53 | 4.61 | 4.46 | 4.50 | 4.30 | -0.88% | 1,208,364 |
| Sep 1, 2026 | 4.62 | 4.62 | 4.42 | 4.54 | 4.34 | -1.09% | 2,319,367 |
| Aug 31, 2026 | 4.63 | 4.63 | 4.53 | 4.59 | 4.38 | -0.86% | 5,823,323 |
| Aug 28, 2026 | 4.70 | 4.88 | 4.59 | 4.63 | 4.42 | -1.49% | 1,621,178 |
| Aug 27, 2026 | 4.88 | 4.89 | 4.67 | 4.70 | 4.49 | -2.08% | 1,181,213 |
| Aug 26, 2026 | 4.80 | 4.85 | 4.78 | 4.80 | 4.58 | -0.21% | 718,179 |
| Aug 25, 2026 | 4.81 | 4.90 | 4.78 | 4.81 | 4.59 | -0.62% | 831,270 |
| Aug 24, 2026 | 4.80 | 4.85 | 4.77 | 4.84 | 4.62 | 0.41% | 837,615 |
| Aug 21, 2026 | 4.79 | 4.85 | 4.79 | 4.82 | 4.60 | -0.41% | 1,249,433 |
| Aug 20, 2026 | 4.83 | 4.86 | 4.78 | 4.84 | 4.62 | - | 1,299,655 |
| Aug 19, 2026 | 4.93 | 4.93 | 4.83 | 4.84 | 4.62 | -0.82% | 1,073,978 |
| Aug 18, 2026 | 4.80 | 4.91 | 4.80 | 4.88 | 4.66 | 0.62% | 1,728,420 |
| Aug 17, 2026 | 4.92 | 4.92 | 4.82 | 4.85 | 4.63 | -1.42% | 1,168,910 |
| Aug 14, 2026 | 5.04 | 5.06 | 4.92 | 4.92 | 4.70 | -0.81% | 1,263,707 |
| Aug 13, 2026 | 4.96 | 5.01 | 4.94 | 4.96 | 4.74 | - | 933,642 |
| Aug 12, 2026 | 4.95 | 4.98 | 4.92 | 4.96 | 4.74 | -0.20% | 665,684 |
| Aug 11, 2026 | 4.96 | 4.99 | 4.94 | 4.97 | 4.75 | 0.20% | 1,027,995 |
| Aug 10, 2026 | 4.96 | 4.98 | 4.93 | 4.96 | 4.74 | -0.20% | 810,527 |
| Aug 7, 2026 | 4.80 | 4.99 | 4.80 | 4.97 | 4.75 | -0.60% | 1,449,853 |
| Aug 6, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.78 | 0.20% | 1,512,117 |
| Aug 5, 2026 | 5.04 | 5.07 | 4.93 | 4.99 | 4.77 | -1.19% | 2,162,944 |
| Aug 4, 2026 | 5.08 | 5.10 | 5.01 | 5.05 | 4.82 | -0.79% | 2,916,580 |
| Aug 3, 2026 | 5.03 | 5.10 | 5.02 | 5.09 | 4.86 | 1.19% | 2,811,337 |
| Jul 31, 2026 | 5.09 | 5.11 | 5.00 | 5.03 | 4.80 | -0.40% | 3,878,087 |
| Jul 30, 2026 | 5.09 | 5.11 | 5.05 | 5.05 | 4.82 | -1.37% | 1,825,891 |
| Jul 29, 2026 | 5.10 | 5.24 | 5.09 | 5.12 | 4.89 | 0.99% | 2,363,694 |
| Jul 28, 2026 | 5.08 | 5.09 | 5.06 | 5.07 | 4.84 | -0.39% | 1,841,904 |
| Jul 27, 2026 | 5.04 | 5.09 | 5.03 | 5.09 | 4.86 | 0.99% | 1,499,870 |