Atlassian Corporation (BIT:1TEAM)
Italy · Delayed Price · Currency is EUR 164.60
-2.80 (-1.67%)
At close: Sep 4, 2026
BIT:1TEAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 167.40 | 167.40 | 167.40 | 164.60 | 164.60 | -1.67% | 4 |
| Sep 3, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 3.33% | - |
| Sep 2, 2026 | 159.60 | 162.20 | 159.60 | 162.00 | 162.00 | -0.61% | 14 |
| Sep 1, 2026 | 164.60 | 164.60 | 163.60 | 163.00 | 163.00 | -2.86% | 30 |
| Aug 31, 2026 | 162.20 | 168.00 | 162.00 | 167.80 | 167.80 | -0.12% | 76 |
| Aug 28, 2026 | 159.00 | 159.00 | 158.20 | 168.00 | 168.00 | 8.53% | 15 |
| Aug 27, 2026 | 146.60 | 157.20 | 146.60 | 154.80 | 154.80 | 6.32% | 244 |
| Aug 26, 2026 | 141.60 | 145.60 | 138.00 | 145.60 | 145.60 | 0.83% | 364 |
| Aug 25, 2026 | 145.20 | 145.60 | 144.60 | 144.40 | 144.40 | -2.04% | 156 |
| Aug 24, 2026 | 148.00 | 148.20 | 147.00 | 147.40 | 147.40 | -0.54% | 164 |
| Aug 21, 2026 | 148.40 | 148.40 | 148.40 | 148.20 | 148.20 | -0.67% | 68 |
| Aug 20, 2026 | 147.00 | 148.00 | 147.00 | 149.20 | 149.20 | 1.50% | 118 |
| Aug 19, 2026 | 139.80 | 146.00 | 139.80 | 147.00 | 147.00 | 2.94% | 88 |
| Aug 18, 2026 | 140.20 | 142.80 | 140.20 | 142.80 | 142.80 | 4.23% | 70 |
| Aug 17, 2026 | 139.60 | 139.60 | 135.60 | 137.00 | 137.00 | -3.25% | 267 |
| Aug 14, 2026 | 143.20 | 143.20 | 141.60 | 141.60 | 141.60 | 5.04% | 256 |
| Aug 13, 2026 | 136.00 | 136.40 | 135.80 | 134.80 | 134.80 | 1.97% | 107 |
| Aug 12, 2026 | 132.40 | 134.00 | 131.40 | 132.20 | 132.20 | -0.90% | 200 |
| Aug 11, 2026 | 129.80 | 135.00 | 129.20 | 133.40 | 133.40 | 4.71% | 450 |
| Aug 10, 2026 | 129.60 | 132.60 | 127.00 | 127.40 | 127.40 | 2.74% | 309 |
| Aug 7, 2026 | 123.40 | 130.80 | 121.60 | 124.00 | 124.00 | 31.63% | 954 |
| Aug 6, 2026 | 91.90 | 95.10 | 91.90 | 94.20 | 94.20 | -1.15% | 84 |
| Aug 5, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 2.03% | - |
| Aug 4, 2026 | 87.20 | 93.90 | 87.20 | 93.40 | 93.40 | 3.66% | 126 |
| Aug 3, 2026 | 88.90 | 90.40 | 88.80 | 90.10 | 90.10 | 5.01% | 71 |
| Jul 31, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.35% | - |
| Jul 30, 2026 | 90.90 | 90.90 | 84.40 | 85.50 | 85.50 | -6.46% | 128 |
| Jul 29, 2026 | 89.10 | 91.30 | 85.70 | 91.40 | 91.40 | 3.16% | 255 |
| Jul 28, 2026 | 85.50 | 88.00 | 85.50 | 88.60 | 88.60 | 6.24% | 30 |
| Jul 27, 2026 | 78.20 | 83.60 | 78.20 | 83.40 | 83.40 | 11.35% | 79 |
| Jul 24, 2026 | 71.50 | 71.50 | 71.50 | 74.90 | 74.90 | 4.32% | 69 |
| Jul 23, 2026 | 75.40 | 75.40 | 71.30 | 71.80 | 71.80 | -5.53% | 12 |
| Jul 22, 2026 | 79.50 | 79.50 | 79.50 | 76.00 | 76.00 | -5.47% | 10 |
| Jul 21, 2026 | 82.40 | 82.80 | 80.40 | 80.40 | 80.40 | -1.59% | 13 |
| Jul 20, 2026 | 80.80 | 80.80 | 80.80 | 81.70 | 81.70 | 0.99% | 15 |
| Jul 17, 2026 | 80.00 | 80.00 | 79.10 | 80.90 | 80.90 | 2.53% | 104 |
| Jul 16, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -3.19% | - |
| Jul 15, 2026 | 83.00 | 83.00 | 81.50 | 81.50 | 81.50 | 3.95% | 28 |
| Jul 14, 2026 | 83.60 | 83.60 | 83.00 | 78.40 | 78.40 | -5.54% | 50 |
| Jul 13, 2026 | 79.70 | 82.70 | 79.70 | 83.00 | 83.00 | 6.00% | 241 |
| Jul 10, 2026 | 82.40 | 82.40 | 78.30 | 78.30 | 78.30 | 0.77% | 174 |
| Jul 9, 2026 | 72.70 | 72.70 | 72.30 | 77.70 | 77.70 | 3.19% | 290 |
| Jul 8, 2026 | 77.70 | 77.70 | 74.90 | 75.30 | 75.30 | -3.59% | 435 |
| Jul 7, 2026 | 77.00 | 78.00 | 77.00 | 78.10 | 78.10 | 5.26% | 86 |
| Jul 6, 2026 | 73.50 | 73.50 | 73.50 | 74.20 | 74.20 | 1.92% | 52 |
| Jul 3, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.36% | - |
| Jul 2, 2026 | 72.80 | 73.00 | 72.80 | 73.80 | 73.80 | 0.14% | 220 |
| Jul 1, 2026 | 69.30 | 72.80 | 69.30 | 73.70 | 73.70 | 9.02% | 392 |
| Jun 30, 2026 | 70.50 | 70.50 | 67.50 | 67.60 | 67.60 | -3.84% | 130 |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.30 | 70.30 | 3.23% | 22 |