Atlas Arteria Limited (ASX:ALX)
Australia · Delayed Price · Currency is AUD 4.935
-0.095 (-1.89%)
Jul 9, 2026, 2:13 PM AEST
Atlas Arteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.04 | 5.08 | 5.00 | 5.03 | 5.03 | -1.37% | 2,249,758 |
| Jul 7, 2026 | 5.10 | 5.11 | 5.08 | 5.10 | 5.10 | - | 11,695,253 |
| Jul 6, 2026 | 5.10 | 5.11 | 5.09 | 5.10 | 5.10 | - | 18,286,998 |
| Jul 3, 2026 | 5.10 | 5.11 | 5.09 | 5.10 | 5.10 | - | 40,365,753 |
| Jul 2, 2026 | 5.10 | 5.11 | 5.09 | 5.10 | 5.10 | - | 36,859,340 |
| Jul 1, 2026 | 5.10 | 5.11 | 5.09 | 5.10 | 5.10 | - | 32,012,210 |
| Jun 30, 2026 | 5.09 | 5.11 | 5.08 | 5.10 | 5.10 | 0.20% | 11,752,310 |
| Jun 29, 2026 | 5.08 | 5.11 | 5.08 | 5.09 | 5.09 | 0.20% | 48,175,109 |
| Jun 26, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.20% | 17,420,814 |
| Jun 25, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | -0.20% | 9,245,974 |
| Jun 24, 2026 | 5.10 | 5.12 | 5.09 | 5.10 | 5.10 | - | 3,675,018 |
| Jun 23, 2026 | 5.10 | 5.11 | 5.08 | 5.10 | 5.10 | - | 60,905,770 |
| Jun 22, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | - | 59,145,720 |
| Jun 19, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | - | 22,829,620 |
| Jun 18, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | - | 4,332,474 |
| Jun 17, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | -0.20% | 7,798,703 |
| Jun 16, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | - | 3,238,922 |
| Jun 15, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 0.59% | 54,512,680 |
| Jun 12, 2026 | 5.08 | 5.09 | 5.07 | 5.08 | 5.08 | 0.20% | 3,061,797 |
| Jun 11, 2026 | 5.06 | 5.08 | 5.06 | 5.07 | 5.07 | -0.20% | 1,976,983 |
| Jun 10, 2026 | 5.07 | 5.08 | 5.06 | 5.08 | 5.08 | - | 7,631,106 |
| Jun 9, 2026 | 5.07 | 5.08 | 5.05 | 5.08 | 5.08 | 0.20% | 3,176,410 |
| Jun 5, 2026 | 5.06 | 5.08 | 5.05 | 5.07 | 5.07 | - | 3,976,156 |
| Jun 4, 2026 | 5.04 | 5.07 | 5.04 | 5.07 | 5.07 | 0.20% | 2,583,157 |
| Jun 3, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | - | 5,461,442 |
| Jun 2, 2026 | 5.03 | 5.07 | 5.01 | 5.06 | 5.06 | 0.40% | 6,045,733 |
| Jun 1, 2026 | 4.96 | 5.06 | 4.96 | 5.04 | 5.04 | 2.23% | 3,169,201 |
| May 29, 2026 | 4.92 | 4.96 | 4.91 | 4.93 | 4.93 | 0.41% | 6,520,639 |
| May 28, 2026 | 4.90 | 4.92 | 4.88 | 4.91 | 4.91 | -0.20% | 2,257,475 |
| May 27, 2026 | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 1,204,234 |
| May 26, 2026 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | 0.83% | 2,392,582 |
| May 25, 2026 | 4.85 | 4.86 | 4.82 | 4.84 | 4.84 | -0.41% | 1,227,173 |
| May 22, 2026 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | 7,618,703 |
| May 21, 2026 | 4.85 | 4.85 | 4.80 | 4.82 | 4.82 | 0.21% | 1,113,300 |
| May 20, 2026 | 4.86 | 4.86 | 4.75 | 4.81 | 4.81 | -1.23% | 3,770,429 |
| May 19, 2026 | 4.82 | 4.87 | 4.79 | 4.87 | 4.87 | 1.04% | 1,983,221 |
| May 18, 2026 | 4.81 | 4.82 | 4.77 | 4.82 | 4.82 | 0.42% | 2,238,569 |
| May 15, 2026 | 4.79 | 4.80 | 4.78 | 4.80 | 4.80 | 0.63% | 2,154,112 |
| May 14, 2026 | 4.78 | 4.79 | 4.75 | 4.77 | 4.77 | - | 5,094,661 |
| May 13, 2026 | 4.79 | 4.79 | 4.76 | 4.77 | 4.77 | -0.21% | 2,043,492 |
| May 12, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | -0.21% | 2,262,691 |
| May 11, 2026 | 4.79 | 4.79 | 4.77 | 4.79 | 4.79 | 0.21% | 1,519,792 |
| May 8, 2026 | 4.78 | 4.82 | 4.78 | 4.78 | 4.78 | -0.42% | 1,652,018 |
| May 7, 2026 | 4.78 | 4.81 | 4.78 | 4.80 | 4.80 | -0.41% | 3,471,500 |
| May 6, 2026 | 4.82 | 4.83 | 4.80 | 4.82 | 4.82 | 0.63% | 3,457,553 |
| May 5, 2026 | 4.76 | 4.80 | 4.75 | 4.79 | 4.79 | 0.42% | 2,495,368 |
| May 4, 2026 | 4.78 | 4.80 | 4.76 | 4.77 | 4.77 | -0.63% | 5,441,613 |
| May 1, 2026 | 4.79 | 4.80 | 4.76 | 4.80 | 4.80 | - | 4,143,919 |
| Apr 30, 2026 | 4.80 | 4.83 | 4.77 | 4.80 | 4.80 | -0.41% | 11,820,440 |
| Apr 29, 2026 | 4.87 | 4.88 | 4.78 | 4.82 | 4.82 | -1.43% | 5,203,202 |