Atlassian Corporation (BIT:1TEAM)
Italy · Delayed Price · Currency is EUR 103.96
+1.70 (1.66%)
At close: Jan 21, 2026
Atlassian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 100.64 | 104.18 | 100.64 | 103.96 | 103.96 | 1.66% | 406 |
| Jan 20, 2026 | 101.58 | 101.58 | 99.90 | 102.26 | 102.26 | -7.04% | 88 |
| Jan 19, 2026 | 107.04 | 107.04 | 100.00 | 110.00 | 110.00 | 4.01% | 3 |
| Jan 16, 2026 | 111.46 | 111.46 | 105.00 | 105.76 | 105.76 | -6.75% | 224 |
| Jan 15, 2026 | 114.00 | 114.74 | 113.50 | 113.42 | 113.42 | -1.85% | 207 |
| Jan 14, 2026 | 118.30 | 118.30 | 114.80 | 115.56 | 115.56 | -3.65% | 348 |
| Jan 13, 2026 | 124.38 | 124.38 | 119.00 | 119.94 | 119.94 | -5.75% | 149 |
| Jan 12, 2026 | 125.30 | 126.38 | 123.32 | 127.26 | 127.26 | 1.84% | 398 |
| Jan 9, 2026 | 128.22 | 128.86 | 124.00 | 124.96 | 124.96 | -2.85% | 297 |
| Jan 8, 2026 | 135.56 | 135.56 | 130.00 | 128.62 | 128.62 | -6.47% | 430 |
| Jan 7, 2026 | 135.66 | 137.24 | 135.66 | 137.52 | 137.52 | 1.22% | 119 |
| Jan 6, 2026 | 135.06 | 135.18 | 135.06 | 135.86 | 135.86 | 4.01% | 102 |
| Jan 5, 2026 | 133.84 | 133.84 | 133.84 | 130.62 | 130.62 | -2.10% | 5 |
| Jan 2, 2026 | 139.18 | 139.18 | 139.18 | 133.42 | 133.42 | -4.51% | 34 |
| Dec 30, 2025 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 0.63% | - |
| Dec 29, 2025 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | 1.79% | - |
| Dec 23, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -2.59% | - |
| Dec 22, 2025 | 138.56 | 138.56 | 138.56 | 140.02 | 140.02 | 3.32% | 44 |
| Dec 19, 2025 | 138.22 | 138.22 | 138.22 | 135.52 | 135.52 | -4.00% | 23 |
| Dec 18, 2025 | 140.70 | 140.70 | 140.70 | 141.16 | 141.16 | 1.79% | 73 |
| Dec 17, 2025 | 139.28 | 139.38 | 139.28 | 138.68 | 138.68 | 1.20% | 113 |
| Dec 16, 2025 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | 1.51% | - |
| Dec 15, 2025 | 134.54 | 134.54 | 134.52 | 135.00 | 135.00 | -1.62% | 133 |
| Dec 12, 2025 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | -0.01% | - |
| Dec 11, 2025 | 137.24 | 137.24 | 137.24 | 137.24 | 137.24 | -1.45% | - |
| Dec 10, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | 0.88% | - |
| Dec 9, 2025 | 138.32 | 138.32 | 138.32 | 138.04 | 138.04 | 0.04% | 59 |
| Dec 8, 2025 | 137.16 | 137.52 | 137.16 | 137.98 | 137.98 | -1.37% | 62 |
| Dec 5, 2025 | 137.32 | 141.14 | 137.32 | 139.90 | 139.90 | 5.31% | 58 |
| Dec 4, 2025 | 134.60 | 134.60 | 134.60 | 132.84 | 132.84 | 0.09% | 70 |
| Dec 3, 2025 | 132.48 | 132.48 | 132.30 | 132.72 | 132.72 | -0.36% | 120 |
| Dec 2, 2025 | 137.04 | 137.04 | 132.26 | 133.20 | 133.20 | 1.69% | 4 |
| Dec 1, 2025 | 129.30 | 129.30 | 129.30 | 130.98 | 130.98 | 0.86% | 77 |
| Nov 28, 2025 | 128.56 | 128.56 | 128.56 | 129.86 | 129.86 | 1.77% | 13 |
| Nov 27, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.08% | - |
| Nov 26, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -1.53% | - |
| Nov 25, 2025 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | 1.79% | - |
| Nov 24, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 4.12% | - |
| Nov 21, 2025 | 124.22 | 124.22 | 124.22 | 122.36 | 122.36 | -4.30% | 65 |
| Nov 20, 2025 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | -0.06% | - |
| Nov 19, 2025 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | 0.41% | - |
| Nov 18, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | -0.09% | - |
| Nov 17, 2025 | 127.18 | 127.18 | 127.18 | 127.54 | 127.54 | -3.95% | 6 |
| Nov 14, 2025 | 129.04 | 129.04 | 129.04 | 132.78 | 132.78 | -0.51% | 175 |
| Nov 13, 2025 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | 0.30% | - |
| Nov 12, 2025 | 136.12 | 136.12 | 136.12 | 133.06 | 133.06 | -3.30% | 105 |
| Nov 11, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 0.53% | - |
| Nov 10, 2025 | 138.70 | 138.70 | 134.10 | 136.88 | 136.88 | 2.64% | 342 |
| Nov 7, 2025 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | -0.36% | - |
| Nov 6, 2025 | 136.74 | 136.74 | 135.00 | 133.84 | 133.84 | -5.84% | 131 |