Atlas Arteria Limited (ASX:ALX)
Australia · Delayed Price · Currency is AUD 4.880
+0.030 (0.62%)
Aug 18, 2026, 4:10 PM AEST
Atlas Arteria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4.80 | 4.91 | 4.80 | 4.84 | - | -0.21% | 206,432 |
| Aug 17, 2026 | 4.92 | 4.92 | 4.82 | 4.85 | 4.85 | -1.42% | 1,168,910 |
| Aug 14, 2026 | 5.04 | 5.06 | 4.92 | 4.92 | 4.92 | -0.81% | 1,257,600 |
| Aug 13, 2026 | 4.96 | 5.01 | 4.94 | 4.96 | 4.96 | - | 926,502 |
| Aug 12, 2026 | 4.95 | 4.98 | 4.92 | 4.96 | 4.96 | -0.20% | 665,684 |
| Aug 11, 2026 | 4.96 | 4.99 | 4.94 | 4.97 | 4.97 | 0.20% | 1,027,995 |
| Aug 10, 2026 | 4.96 | 4.98 | 4.93 | 4.96 | 4.96 | -0.20% | 810,527 |
| Aug 7, 2026 | 4.80 | 4.99 | 4.80 | 4.97 | 4.97 | -0.60% | 1,449,853 |
| Aug 6, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.20% | 1,512,117 |
| Aug 5, 2026 | 5.04 | 5.07 | 4.93 | 4.99 | 4.99 | -1.19% | 2,162,944 |
| Aug 4, 2026 | 5.08 | 5.10 | 5.01 | 5.05 | 5.05 | -0.79% | 2,916,580 |
| Aug 3, 2026 | 5.03 | 5.10 | 5.02 | 5.09 | 5.09 | 1.19% | 2,811,337 |
| Jul 31, 2026 | 5.09 | 5.11 | 5.00 | 5.03 | 5.03 | -0.40% | 3,782,237 |
| Jul 30, 2026 | 5.09 | 5.11 | 5.05 | 5.05 | 5.05 | -1.37% | 1,825,891 |
| Jul 29, 2026 | 5.10 | 5.24 | 5.09 | 5.12 | 5.12 | 0.99% | 2,363,694 |
| Jul 28, 2026 | 5.08 | 5.09 | 5.06 | 5.07 | 5.07 | -0.39% | 1,834,114 |
| Jul 27, 2026 | 5.04 | 5.09 | 5.03 | 5.09 | 5.09 | 0.99% | 1,499,870 |
| Jul 24, 2026 | 5.05 | 5.08 | 5.03 | 5.04 | 5.04 | -0.40% | 1,846,100 |
| Jul 23, 2026 | 5.03 | 5.09 | 5.03 | 5.06 | 5.06 | -0.59% | 1,400,506 |
| Jul 22, 2026 | 5.10 | 5.11 | 5.07 | 5.09 | 5.09 | -0.20% | 2,255,103 |
| Jul 21, 2026 | 5.10 | 5.12 | 5.05 | 5.10 | 5.10 | 0.20% | 1,936,067 |
| Jul 20, 2026 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | - | 1,376,639 |
| Jul 17, 2026 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | 0.39% | 1,341,527 |
| Jul 16, 2026 | 5.08 | 5.12 | 5.07 | 5.07 | 5.07 | - | 2,028,760 |
| Jul 15, 2026 | 5.02 | 5.07 | 5.02 | 5.07 | 5.07 | 1.00% | 4,344,371 |
| Jul 14, 2026 | 5.00 | 5.05 | 5.00 | 5.02 | 5.02 | -0.40% | 2,813,277 |
| Jul 13, 2026 | 5.04 | 5.06 | 5.00 | 5.04 | 5.04 | 0.20% | 11,949,670 |
| Jul 10, 2026 | 5.00 | 5.05 | 4.93 | 5.03 | 5.03 | 1.62% | 33,750,179 |
| Jul 9, 2026 | 5.01 | 5.01 | 4.90 | 4.95 | 4.95 | -1.59% | 5,266,136 |
| 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 |