Attacq Limited (JSE:ATT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,381.00
-30.00 (-2.13%)
Sep 26, 2025, 5:00 PM SAST
Attacq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,416.00 | 1,416.00 | 1,371.00 | 1,381.00 | 1,382.00 | -2.13% | 1,728,689 |
| Sep 25, 2025 | 1,416.00 | 1,419.00 | 1,400.00 | 1,411.00 | 1,411.00 | -0.49% | 587,278 |
| Sep 23, 2025 | 1,429.00 | 1,440.00 | 1,413.00 | 1,418.00 | 1,418.00 | -0.70% | 426,594 |
| Sep 22, 2025 | 1,404.00 | 1,439.00 | 1,386.00 | 1,428.00 | 1,428.00 | 1.42% | 1,229,487 |
| Sep 19, 2025 | 1,433.00 | 1,479.00 | 1,403.00 | 1,408.00 | 1,408.00 | -1.47% | 1,734,499 |
| Sep 18, 2025 | 1,480.00 | 1,480.00 | 1,420.00 | 1,429.00 | 1,429.00 | -0.07% | 96,160 |
| Sep 17, 2025 | 1,469.00 | 1,491.00 | 1,419.00 | 1,430.00 | 1,430.00 | -2.99% | 350,914 |
| Sep 16, 2025 | 1,499.00 | 1,511.00 | 1,456.00 | 1,474.00 | 1,474.00 | -1.21% | 1,553,622 |
| Sep 15, 2025 | 1,489.00 | 1,510.00 | 1,488.00 | 1,492.00 | 1,492.00 | -0.47% | 265,891 |
| Sep 12, 2025 | 1,499.00 | 1,517.00 | 1,488.00 | 1,499.00 | 1,499.00 | 0.20% | 350,320 |
| Sep 11, 2025 | 1,491.00 | 1,506.00 | 1,480.00 | 1,496.00 | 1,496.00 | 0.13% | 215,115 |
| Sep 10, 2025 | 1,500.00 | 1,516.00 | 1,485.00 | 1,494.00 | 1,494.00 | -0.60% | 191,899 |
| Sep 9, 2025 | 1,465.00 | 1,515.00 | 1,458.00 | 1,503.00 | 1,503.00 | 1.69% | 435,671 |
| Sep 8, 2025 | 1,433.00 | 1,482.00 | 1,420.00 | 1,478.00 | 1,478.00 | 4.01% | 212,893 |
| Sep 5, 2025 | 1,410.00 | 1,451.00 | 1,410.00 | 1,421.00 | 1,421.00 | -1.32% | 1,040,564 |
| Sep 4, 2025 | 1,440.00 | 1,440.00 | 1,413.00 | 1,440.00 | 1,440.00 | 0.98% | 1,224,065 |
| Sep 3, 2025 | 1,470.00 | 1,482.00 | 1,404.00 | 1,426.00 | 1,426.00 | -0.56% | 996,531 |
| Sep 2, 2025 | 1,450.00 | 1,450.00 | 1,415.00 | 1,434.00 | 1,434.00 | 0.49% | 1,270,678 |
| Sep 1, 2025 | 1,447.00 | 1,451.00 | 1,420.00 | 1,427.00 | 1,427.00 | -0.70% | 413,172 |
| Aug 29, 2025 | 1,432.00 | 1,480.00 | 1,429.00 | 1,437.00 | 1,437.00 | -0.35% | 234,994 |
| Aug 28, 2025 | 1,460.00 | 1,469.00 | 1,429.00 | 1,442.00 | 1,442.00 | -0.48% | 611,249 |
| Aug 27, 2025 | 1,461.00 | 1,462.00 | 1,443.00 | 1,449.00 | 1,449.00 | -0.41% | 951,713 |
| Aug 26, 2025 | 1,472.00 | 1,487.00 | 1,446.00 | 1,455.00 | 1,455.00 | -2.28% | 312,915 |
| Aug 25, 2025 | 1,486.00 | 1,498.00 | 1,476.00 | 1,489.00 | 1,489.00 | 0.61% | 157,481 |
| Aug 22, 2025 | 1,472.00 | 1,498.00 | 1,454.00 | 1,480.00 | 1,480.00 | 0.89% | 202,968 |
| Aug 21, 2025 | 1,464.00 | 1,474.00 | 1,457.00 | 1,467.00 | 1,467.00 | 0.62% | 5,682,774 |
| Aug 20, 2025 | 1,462.00 | 1,466.00 | 1,447.00 | 1,458.00 | 1,458.00 | -0.07% | 2,217,649 |
| Aug 19, 2025 | 1,454.00 | 1,490.00 | 1,438.00 | 1,459.00 | 1,459.00 | 0.55% | 760,943 |
| Aug 18, 2025 | 1,463.00 | 1,466.00 | 1,427.00 | 1,451.00 | 1,451.00 | -0.07% | 356,411 |
| Aug 15, 2025 | 1,440.00 | 1,461.00 | 1,435.00 | 1,452.00 | 1,452.00 | -0.27% | 80,662 |
| Aug 14, 2025 | 1,475.00 | 1,486.00 | 1,448.00 | 1,456.00 | 1,456.00 | -1.02% | 132,683 |
| Aug 13, 2025 | 1,484.00 | 1,484.00 | 1,465.00 | 1,471.00 | 1,471.00 | -0.61% | 169,838 |
| Aug 12, 2025 | 1,462.00 | 1,482.00 | 1,440.00 | 1,480.00 | 1,480.00 | 2.42% | 568,093 |
| Aug 11, 2025 | 1,419.00 | 1,450.00 | 1,419.00 | 1,445.00 | 1,445.00 | 1.47% | 2,108,426 |
| Aug 8, 2025 | 1,433.00 | 1,448.00 | 1,419.00 | 1,424.00 | 1,424.00 | -0.97% | 570,133 |
| Aug 7, 2025 | 1,425.00 | 1,442.00 | 1,411.00 | 1,438.00 | 1,438.00 | 0.63% | 231,884 |
| Aug 6, 2025 | 1,438.00 | 1,450.00 | 1,429.00 | 1,429.00 | 1,429.00 | -1.04% | 219,647 |
| Aug 5, 2025 | 1,427.00 | 1,450.00 | 1,415.00 | 1,444.00 | 1,444.00 | 1.33% | 919,195 |
| Aug 4, 2025 | 1,429.00 | 1,429.00 | 1,407.00 | 1,425.00 | 1,425.00 | 0.49% | 210,500 |
| Aug 1, 2025 | 1,444.00 | 1,444.00 | 1,407.00 | 1,418.00 | 1,418.00 | -2.27% | 362,495 |
| Jul 31, 2025 | 1,442.00 | 1,454.00 | 1,426.00 | 1,451.00 | 1,451.00 | - | 878,360 |
| Jul 30, 2025 | 1,404.00 | 1,455.00 | 1,404.00 | 1,451.00 | 1,451.00 | 2.62% | 1,027,970 |
| 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 |