Attacq Limited (JSE:ATT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,697.00
-43.00 (-2.47%)
Feb 2, 2026, 11:52 AM SAST
Attacq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | - | 1,600 |
| 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 |
| Dec 11, 2025 | 1,600.00 | 1,626.00 | 1,598.00 | 1,614.00 | 1,614.00 | 0.37% | 1,026,962 |
| Dec 10, 2025 | 1,620.00 | 1,634.00 | 1,596.00 | 1,608.00 | 1,608.00 | -0.80% | 619,946 |
| Dec 9, 2025 | 1,654.00 | 1,666.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.22% | 1,193,033 |
| Dec 8, 2025 | 1,617.00 | 1,643.00 | 1,596.00 | 1,641.00 | 1,641.00 | 1.48% | 366,903 |
| Dec 5, 2025 | 1,644.00 | 1,661.00 | 1,617.00 | 1,617.00 | 1,617.00 | -0.86% | 419,152 |
| Dec 4, 2025 | 1,625.00 | 1,667.00 | 1,625.00 | 1,631.00 | 1,631.00 | -1.45% | 1,059,552 |
| Dec 3, 2025 | 1,657.00 | 1,664.00 | 1,620.00 | 1,655.00 | 1,655.00 | -0.24% | 621,425 |
| Dec 2, 2025 | 1,635.00 | 1,659.00 | 1,620.00 | 1,659.00 | 1,659.00 | 1.97% | 653,053 |
| Dec 1, 2025 | 1,620.00 | 1,636.00 | 1,596.00 | 1,627.00 | 1,627.00 | 0.12% | 626,901 |
| Nov 28, 2025 | 1,624.00 | 1,649.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.49% | 428,751 |
| Nov 27, 2025 | 1,630.00 | 1,648.00 | 1,618.00 | 1,633.00 | 1,633.00 | -0.43% | 79,654 |
| Nov 26, 2025 | 1,645.00 | 1,645.00 | 1,608.00 | 1,640.00 | 1,640.00 | 0.24% | 823,472 |
| Nov 25, 2025 | 1,632.00 | 1,659.00 | 1,619.00 | 1,636.00 | 1,636.00 | -0.30% | 439,418 |
| Nov 24, 2025 | 1,659.00 | 1,659.00 | 1,617.00 | 1,641.00 | 1,641.00 | -0.42% | 1,767,221 |
| Nov 21, 2025 | 1,644.00 | 1,648.00 | 1,619.00 | 1,648.00 | 1,648.00 | 0.37% | 287,685 |
| Nov 20, 2025 | 1,606.00 | 1,656.00 | 1,606.00 | 1,642.00 | 1,642.00 | 1.23% | 204,952 |
| Nov 19, 2025 | 1,623.00 | 1,630.00 | 1,595.00 | 1,622.00 | 1,622.00 | 0.87% | 94,437 |