Attacq Limited (JSE:ATT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,430.00
-19.00 (-1.31%)
Aug 1, 2025, 9:53 AM SAST
Attacq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,442.00 | 1,450.00 | 1,426.00 | 1,443.00 | 1,443.00 | -0.55% | 117,231 |
| Jul 30, 2025 | 1,404.00 | 1,455.00 | 1,404.00 | 1,451.00 | 1,451.00 | 2.62% | 732,626 |
| Jul 29, 2025 | 1,405.00 | 1,421.00 | 1,391.00 | 1,414.00 | 1,414.00 | 0.71% | 139,372 |
| Jul 28, 2025 | 1,415.00 | 1,425.00 | 1,390.00 | 1,404.00 | 1,404.00 | -0.28% | 172,818 |
| Jul 25, 2025 | 1,440.00 | 1,440.00 | 1,408.00 | 1,408.00 | 1,408.00 | -2.15% | 146,731 |
| Jul 24, 2025 | 1,449.00 | 1,449.00 | 1,422.00 | 1,439.00 | 1,439.00 | 0.21% | 108,736 |
| Jul 23, 2025 | 1,442.00 | 1,442.00 | 1,411.00 | 1,436.00 | 1,436.00 | 0.28% | 536,174 |
| Jul 22, 2025 | 1,426.00 | 1,469.00 | 1,422.00 | 1,432.00 | 1,432.00 | 0.70% | 3,018,498 |
| Jul 21, 2025 | 1,428.00 | 1,469.00 | 1,411.00 | 1,422.00 | 1,422.00 | -0.49% | 581,652 |
| Jul 18, 2025 | 1,461.00 | 1,461.00 | 1,421.00 | 1,429.00 | 1,429.00 | -1.52% | 501,394 |
| Jul 17, 2025 | 1,422.00 | 1,468.00 | 1,422.00 | 1,451.00 | 1,451.00 | 0.76% | 1,426,138 |
| Jul 16, 2025 | 1,434.00 | 1,446.00 | 1,423.00 | 1,440.00 | 1,440.00 | 0.28% | 3,846,662 |
| Jul 15, 2025 | 1,486.00 | 1,494.00 | 1,435.00 | 1,436.00 | 1,436.00 | -2.58% | 674,840 |
| Jul 14, 2025 | 1,460.00 | 1,476.00 | 1,445.00 | 1,474.00 | 1,474.00 | 0.27% | 2,024,835 |
| Jul 11, 2025 | 1,451.00 | 1,475.00 | 1,431.00 | 1,470.00 | 1,470.00 | 1.17% | 571,535 |
| Jul 10, 2025 | 1,423.00 | 1,458.00 | 1,422.00 | 1,453.00 | 1,453.00 | 1.54% | 432,221 |
| Jul 9, 2025 | 1,435.00 | 1,447.00 | 1,426.00 | 1,431.00 | 1,431.00 | -0.21% | 138,992 |
| Jul 8, 2025 | 1,434.00 | 1,455.00 | 1,405.00 | 1,434.00 | 1,434.00 | -0.76% | 518,145 |
| Jul 7, 2025 | 1,427.00 | 1,450.00 | 1,424.00 | 1,445.00 | 1,445.00 | 0.70% | 924,713 |
| Jul 4, 2025 | 1,440.00 | 1,448.00 | 1,411.00 | 1,435.00 | 1,435.00 | 0.84% | 338,789 |
| Jul 3, 2025 | 1,396.00 | 1,428.00 | 1,396.00 | 1,423.00 | 1,423.00 | 1.14% | 253,881 |
| Jul 2, 2025 | 1,418.00 | 1,430.00 | 1,403.00 | 1,407.00 | 1,407.00 | -0.64% | 268,318 |
| Jul 1, 2025 | 1,419.00 | 1,423.00 | 1,393.00 | 1,416.00 | 1,416.00 | 0.64% | 223,348 |
| Jun 30, 2025 | 1,412.00 | 1,447.00 | 1,400.00 | 1,407.00 | 1,407.00 | -1.33% | 695,826 |
| Jun 27, 2025 | 1,408.00 | 1,428.00 | 1,408.00 | 1,426.00 | 1,426.00 | 0.71% | 311,157 |
| Jun 26, 2025 | 1,449.00 | 1,449.00 | 1,400.00 | 1,416.00 | 1,416.00 | -1.46% | 767,084 |
| Jun 25, 2025 | 1,411.00 | 1,441.00 | 1,409.00 | 1,437.00 | 1,437.00 | 2.13% | 1,525,301 |
| Jun 24, 2025 | 1,443.00 | 1,448.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.85% | 767,479 |
| Jun 23, 2025 | 1,428.00 | 1,444.00 | 1,409.00 | 1,419.00 | 1,419.00 | -0.84% | 265,449 |
| Jun 20, 2025 | 1,439.00 | 1,453.00 | 1,415.00 | 1,431.00 | 1,431.00 | -0.14% | 1,624,962 |
| Jun 19, 2025 | 1,404.00 | 1,437.00 | 1,404.00 | 1,433.00 | 1,433.00 | 0.84% | 532,223 |
| Jun 18, 2025 | 1,427.00 | 1,431.00 | 1,396.00 | 1,421.00 | 1,421.00 | -0.77% | 503,207 |
| Jun 17, 2025 | 1,447.00 | 1,449.00 | 1,422.00 | 1,432.00 | 1,432.00 | -0.42% | 91,668 |
| Jun 13, 2025 | 1,450.00 | 1,461.00 | 1,420.00 | 1,438.00 | 1,438.00 | -1.71% | 279,635 |
| Jun 12, 2025 | 1,447.00 | 1,463.00 | 1,434.00 | 1,463.00 | 1,463.00 | 1.74% | 87,642 |
| Jun 11, 2025 | 1,460.00 | 1,460.00 | 1,418.00 | 1,438.00 | 1,438.00 | -0.69% | 354,499 |
| Jun 10, 2025 | 1,430.00 | 1,462.00 | 1,430.00 | 1,448.00 | 1,448.00 | 0.35% | 282,749 |
| Jun 9, 2025 | 1,465.00 | 1,465.00 | 1,436.00 | 1,443.00 | 1,443.00 | -1.03% | 703,272 |
| Jun 6, 2025 | 1,427.00 | 1,458.00 | 1,411.00 | 1,458.00 | 1,458.00 | 2.46% | 608,835 |
| Jun 5, 2025 | 1,421.00 | 1,427.00 | 1,406.00 | 1,423.00 | 1,423.00 | 0.14% | 298,860 |
| Jun 4, 2025 | 1,461.00 | 1,472.00 | 1,421.00 | 1,421.00 | 1,421.00 | -2.60% | 369,853 |
| Jun 3, 2025 | 1,451.00 | 1,485.00 | 1,450.00 | 1,459.00 | 1,459.00 | -0.34% | 1,752,753 |
| Jun 2, 2025 | 1,457.00 | 1,485.00 | 1,437.00 | 1,464.00 | 1,464.00 | 1.46% | 896,282 |
| May 30, 2025 | 1,412.00 | 1,447.00 | 1,397.00 | 1,443.00 | 1,443.00 | 2.85% | 1,375,175 |
| May 29, 2025 | 1,385.00 | 1,422.00 | 1,383.00 | 1,403.00 | 1,403.00 | 0.65% | 2,993,271 |
| May 28, 2025 | 1,394.00 | 1,399.00 | 1,378.00 | 1,394.00 | 1,394.00 | 0.65% | 171,030 |
| May 27, 2025 | 1,360.00 | 1,392.00 | 1,355.00 | 1,385.00 | 1,385.00 | 1.32% | 1,241,410 |
| May 26, 2025 | 1,366.00 | 1,395.00 | 1,360.00 | 1,367.00 | 1,367.00 | -0.36% | 91,965 |
| May 23, 2025 | 1,359.00 | 1,383.00 | 1,328.00 | 1,372.00 | 1,372.00 | 0.29% | 101,016 |
| May 22, 2025 | 1,382.00 | 1,384.00 | 1,329.00 | 1,368.00 | 1,368.00 | -1.23% | 614,788 |