Atlassian Corporation (BIT:1TEAM)
Italy · Delayed Price · Currency is EUR 143.78
-1.36 (-0.94%)
At close: Sep 19, 2025
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 147.54 | 147.54 | 147.54 | 143.78 | 143.78 | -0.94% | 3 |
| Sep 18, 2025 | 143.88 | 143.88 | 143.88 | 145.14 | 145.14 | -1.25% | 3 |
| Sep 17, 2025 | 146.98 | 146.98 | 146.98 | 146.98 | 146.98 | -0.24% | - |
| Sep 16, 2025 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | -0.87% | - |
| Sep 15, 2025 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | -0.84% | - |
| Sep 12, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | -0.62% | - |
| Sep 11, 2025 | 151.88 | 151.88 | 149.90 | 150.84 | 150.84 | 0.55% | 16 |
| Sep 10, 2025 | 157.00 | 157.00 | 157.00 | 150.02 | 150.02 | -2.58% | 10 |
| Sep 9, 2025 | 157.18 | 157.18 | 152.00 | 154.00 | 154.00 | 5.73% | 23 |
| Sep 8, 2025 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | -0.72% | - |
| Sep 5, 2025 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | 0.77% | - |
| Sep 4, 2025 | 145.22 | 147.80 | 145.22 | 145.60 | 145.60 | 0.07% | 25 |
| Sep 3, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.36% | - |
| Sep 2, 2025 | 152.34 | 152.34 | 147.88 | 147.50 | 147.50 | -5.62% | 32 |
| Sep 1, 2025 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | 2.24% | - |
| Aug 29, 2025 | 152.54 | 152.54 | 152.54 | 152.86 | 152.86 | 1.81% | 4 |
| Aug 28, 2025 | 150.00 | 150.80 | 150.00 | 150.14 | 150.14 | 1.50% | 32 |
| Aug 27, 2025 | 148.30 | 148.30 | 148.28 | 147.92 | 147.92 | 4.52% | 3 |
| Aug 26, 2025 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | -2.61% | - |
| Aug 25, 2025 | 146.58 | 146.58 | 146.58 | 145.32 | 145.32 | 0.08% | 2 |
| Aug 22, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 2.41% | - |
| Aug 21, 2025 | 141.20 | 142.14 | 141.20 | 141.78 | 141.78 | -1.39% | 33 |
| Aug 20, 2025 | 143.00 | 143.00 | 143.00 | 143.78 | 143.78 | 0.86% | 24 |
| Aug 19, 2025 | 145.36 | 145.36 | 145.36 | 142.56 | 142.56 | -1.14% | 11 |
| Aug 18, 2025 | 143.16 | 143.16 | 143.00 | 144.20 | 144.20 | 3.53% | 19 |
| Aug 14, 2025 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | 0.49% | - |
| Aug 13, 2025 | 136.58 | 138.38 | 135.00 | 138.60 | 138.60 | 0.52% | 49 |
| Aug 12, 2025 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | -3.65% | - |
| Aug 11, 2025 | 145.60 | 145.60 | 145.60 | 143.10 | 143.10 | -1.01% | 8 |
| Aug 8, 2025 | 148.28 | 152.60 | 148.28 | 144.56 | 144.56 | -3.97% | 351 |
| Aug 7, 2025 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | -6.30% | - |
| Aug 6, 2025 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | 0.98% | - |
| Aug 5, 2025 | 161.40 | 161.40 | 159.38 | 159.10 | 159.10 | -1.04% | 55 |
| Aug 4, 2025 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | 0.75% | - |
| Aug 1, 2025 | 163.20 | 163.20 | 163.20 | 159.58 | 159.58 | -6.69% | 10 |
| Jul 31, 2025 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | -1.30% | - |
| Jul 30, 2025 | 173.28 | 173.28 | 173.28 | 173.28 | 173.28 | 0.53% | - |
| Jul 29, 2025 | 176.00 | 176.00 | 176.00 | 172.36 | 172.36 | -0.46% | 9 |
| Jul 28, 2025 | 174.76 | 174.76 | 174.76 | 173.16 | 173.16 | 0.35% | 8 |
| Jul 25, 2025 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | 1.96% | - |
| Jul 24, 2025 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | -2.30% | - |
| Jul 23, 2025 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | 0.38% | - |
| Jul 22, 2025 | 166.80 | 166.80 | 166.80 | 172.56 | 172.56 | 3.63% | 8 |
| Jul 21, 2025 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | 0.93% | - |
| Jul 18, 2025 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | -1.73% | - |
| Jul 17, 2025 | 167.04 | 167.04 | 166.84 | 167.88 | 167.88 | 3.71% | 51 |
| Jul 16, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | -1.15% | - |
| Jul 15, 2025 | 163.44 | 163.44 | 163.44 | 163.76 | 163.76 | -0.49% | 11 |
| Jul 14, 2025 | 159.98 | 160.10 | 159.98 | 164.56 | 164.56 | -0.63% | 70 |
| Jul 11, 2025 | 172.00 | 172.00 | 171.20 | 165.60 | 165.60 | -5.81% | 29 |