Atlas Arteria Limited (ASX:ALX)
Australia · Delayed Price · Currency is AUD 5.10
0.00 (0.00%)
Jun 18, 2026, 4:10 PM AEST
Atlas Arteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | - | - | 1,843,849 |
| 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 |
| Apr 28, 2026 | 4.85 | 4.89 | 4.83 | 4.89 | 4.89 | -0.41% | 10,335,310 |
| Apr 27, 2026 | 4.86 | 5.00 | 4.85 | 4.91 | 4.91 | 13.39% | 10,414,010 |
| Apr 24, 2026 | 4.31 | 4.34 | 4.27 | 4.33 | 4.33 | 1.17% | 1,709,609 |
| Apr 23, 2026 | 4.24 | 4.29 | 4.23 | 4.28 | 4.28 | 0.71% | 2,290,408 |
| Apr 22, 2026 | 4.28 | 4.28 | 4.21 | 4.25 | 4.25 | 0.24% | 1,779,249 |
| Apr 21, 2026 | 4.28 | 4.28 | 4.20 | 4.24 | 4.24 | -0.93% | 1,621,338 |
| Apr 20, 2026 | 4.32 | 4.33 | 4.23 | 4.28 | 4.28 | 0.23% | 1,604,665 |
| Apr 17, 2026 | 4.25 | 4.30 | 4.23 | 4.27 | 4.27 | - | 1,149,454 |
| Apr 16, 2026 | 4.32 | 4.33 | 4.25 | 4.27 | 4.27 | - | 1,138,041 |
| Apr 15, 2026 | 4.30 | 4.33 | 4.26 | 4.27 | 4.27 | -0.47% | 1,154,718 |
| Apr 14, 2026 | 4.35 | 4.35 | 4.27 | 4.29 | 4.29 | -0.69% | 2,798,744 |
| Apr 13, 2026 | 4.33 | 4.35 | 4.28 | 4.32 | 4.32 | -0.23% | 1,806,861 |
| Apr 10, 2026 | 4.27 | 4.34 | 4.27 | 4.33 | 4.33 | 0.70% | 2,685,315 |
| Apr 9, 2026 | 4.26 | 4.34 | 4.25 | 4.30 | 4.30 | 0.47% | 2,660,785 |