Atlas Arteria Limited (ASX:ALX)
Australia · Delayed Price · Currency is AUD 5.12
+0.05 (0.99%)
Jul 29, 2026, 4:10 PM AEST
Atlas Arteria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |