Attacq Limited (JSE:ATT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,795.00
-27.00 (-1.48%)
Feb 25, 2026, 5:02 PM SAST
Attacq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,849.00 | 1,849.00 | 1,795.00 | 1,799.00 | - | -1.26% | 29,670 |
| Feb 24, 2026 | 1,815.00 | 1,839.00 | 1,812.00 | 1,822.00 | 1,822.00 | -0.16% | 1,553,519 |
| Feb 23, 2026 | 1,787.00 | 1,825.00 | 1,750.00 | 1,825.00 | 1,825.00 | 3.05% | 1,023,832 |
| Feb 20, 2026 | 1,790.00 | 1,807.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.78% | 319,702 |
| Feb 19, 2026 | 1,798.00 | 1,808.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.28% | 335,249 |
| Feb 18, 2026 | 1,800.00 | 1,804.00 | 1,756.00 | 1,790.00 | 1,790.00 | 0.39% | 492,189 |
| Feb 17, 2026 | 1,760.00 | 1,800.00 | 1,758.00 | 1,783.00 | 1,783.00 | 1.65% | 559,015 |
| Feb 16, 2026 | 1,745.00 | 1,796.00 | 1,713.00 | 1,754.00 | 1,754.00 | 1.45% | 3,376,763 |
| Feb 13, 2026 | 1,801.00 | 1,810.00 | 1,729.00 | 1,729.00 | 1,729.00 | -4.21% | 592,692 |
| Feb 12, 2026 | 1,780.00 | 1,837.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.28% | 655,101 |
| Feb 11, 2026 | 1,797.00 | 1,803.00 | 1,731.00 | 1,800.00 | 1,800.00 | 2.86% | 437,355 |
| Feb 10, 2026 | 1,830.00 | 1,830.00 | 1,747.00 | 1,750.00 | 1,750.00 | -2.45% | 712,481 |
| Feb 9, 2026 | 1,791.00 | 1,822.00 | 1,778.00 | 1,794.00 | 1,794.00 | -0.88% | 391,090 |
| Feb 6, 2026 | 1,774.00 | 1,812.00 | 1,766.00 | 1,810.00 | 1,810.00 | 1.69% | 257,404 |
| Feb 5, 2026 | 1,738.00 | 1,788.00 | 1,722.00 | 1,780.00 | 1,780.00 | 2.42% | 6,556,786 |
| Feb 4, 2026 | 1,750.00 | 1,754.00 | 1,722.00 | 1,738.00 | 1,738.00 | -0.40% | 158,609 |
| Feb 3, 2026 | 1,725.00 | 1,750.00 | 1,709.00 | 1,745.00 | 1,745.00 | 1.51% | 1,314,982 |
| Feb 2, 2026 | 1,740.00 | 1,740.00 | 1,688.00 | 1,719.00 | 1,719.00 | -1.21% | 303,119 |
| Jan 30, 2026 | 1,684.00 | 1,750.00 | 1,684.00 | 1,740.00 | 1,740.00 | 1.05% | 345,558 |
| Jan 29, 2026 | 1,708.00 | 1,725.00 | 1,706.00 | 1,722.00 | 1,722.00 | 1.47% | 366,709 |
| Jan 28, 2026 | 1,690.00 | 1,711.00 | 1,671.00 | 1,697.00 | 1,697.00 | 1.50% | 723,456 |
| Jan 27, 2026 | 1,735.00 | 1,735.00 | 1,650.00 | 1,672.00 | 1,672.00 | -1.59% | 145,492 |
| Jan 26, 2026 | 1,694.00 | 1,730.00 | 1,676.00 | 1,699.00 | 1,699.00 | 1.37% | 323,211 |
| Jan 23, 2026 | 1,698.00 | 1,699.00 | 1,656.00 | 1,676.00 | 1,676.00 | -0.36% | 157,371 |
| Jan 22, 2026 | 1,673.00 | 1,691.00 | 1,673.00 | 1,682.00 | 1,682.00 | 1.63% | 195,064 |
| Jan 21, 2026 | 1,677.00 | 1,678.00 | 1,655.00 | 1,655.00 | 1,655.00 | -0.42% | 111,453 |
| Jan 20, 2026 | 1,691.00 | 1,691.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.48% | 86,612 |
| Jan 19, 2026 | 1,689.00 | 1,690.00 | 1,664.00 | 1,670.00 | 1,670.00 | -0.42% | 272,617 |
| Jan 16, 2026 | 1,656.00 | 1,678.00 | 1,637.00 | 1,677.00 | 1,677.00 | 1.88% | 351,262 |
| Jan 15, 2026 | 1,621.00 | 1,655.00 | 1,621.00 | 1,646.00 | 1,646.00 | 1.23% | 240,294 |
| Jan 14, 2026 | 1,643.00 | 1,671.00 | 1,626.00 | 1,626.00 | 1,626.00 | -2.05% | 258,629 |
| Jan 13, 2026 | 1,620.00 | 1,668.00 | 1,620.00 | 1,660.00 | 1,660.00 | 2.47% | 161,665 |
| Jan 12, 2026 | 1,675.00 | 1,675.00 | 1,615.00 | 1,620.00 | 1,620.00 | -1.82% | 888,289 |
| Jan 9, 2026 | 1,669.00 | 1,669.00 | 1,646.00 | 1,650.00 | 1,650.00 | -0.42% | 297,871 |
| Jan 8, 2026 | 1,674.00 | 1,674.00 | 1,643.00 | 1,657.00 | 1,657.00 | -0.06% | 295,917 |
| Jan 7, 2026 | 1,628.00 | 1,672.00 | 1,628.00 | 1,658.00 | 1,658.00 | 0.79% | 10,361,560 |
| Jan 6, 2026 | 1,645.00 | 1,664.00 | 1,624.00 | 1,645.00 | 1,645.00 | 0.18% | 216,959 |
| Jan 5, 2026 | 1,647.00 | 1,662.00 | 1,641.00 | 1,642.00 | 1,642.00 | -0.48% | 1,091,420 |
| Jan 2, 2026 | 1,612.00 | 1,654.00 | 1,607.00 | 1,650.00 | 1,650.00 | 1.23% | 71,007 |
| Dec 31, 2025 | 1,654.00 | 1,672.00 | 1,623.00 | 1,630.00 | 1,630.00 | -0.97% | 190,328 |
| Dec 30, 2025 | 1,669.00 | 1,674.00 | 1,597.00 | 1,646.00 | 1,646.00 | -0.48% | 53,476 |
| Dec 29, 2025 | 1,654.00 | 1,670.00 | 1,572.00 | 1,654.00 | 1,654.00 | 0.55% | 183,065 |
| Dec 24, 2025 | 1,643.00 | 1,650.00 | 1,621.00 | 1,645.00 | 1,645.00 | 1.04% | 20,051 |
| Dec 23, 2025 | 1,624.00 | 1,637.00 | 1,620.00 | 1,628.00 | 1,628.00 | 0.93% | 297,097 |
| Dec 22, 2025 | 1,582.00 | 1,631.00 | 1,568.00 | 1,613.00 | 1,613.00 | 1.77% | 257,967 |
| Dec 19, 2025 | 1,622.00 | 1,634.00 | 1,565.00 | 1,585.00 | 1,585.00 | -1.86% | 2,191,610 |
| Dec 18, 2025 | 1,654.00 | 1,654.00 | 1,590.00 | 1,615.00 | 1,615.00 | -0.31% | 475,428 |
| Dec 17, 2025 | 1,635.00 | 1,640.00 | 1,595.00 | 1,620.00 | 1,620.00 | 0.06% | 207,398 |
| Dec 15, 2025 | 1,590.00 | 1,633.00 | 1,590.00 | 1,619.00 | 1,619.00 | 0.68% | 93,187 |
| Dec 12, 2025 | 1,645.00 | 1,651.00 | 1,590.00 | 1,608.00 | 1,608.00 | -0.37% | 524,240 |