Attacq Limited (JSE:ATT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,457.00
-5.00 (-0.34%)
Oct 20, 2025, 9:55 AM SAST

Attacq Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20251,451.001,462.001,433.001,461.001,462.00-0.14%249,290
Oct 16, 20251,446.001,463.001,432.001,463.001,463.002.09%320,748
Oct 15, 20251,423.001,454.001,406.001,433.001,433.000.63%601,920
Oct 14, 20251,436.001,442.001,415.001,424.001,424.00-0.97%94,441
Oct 13, 20251,410.001,453.001,406.001,438.001,438.001.34%136,073
Oct 10, 20251,380.001,425.001,373.001,419.001,419.002.53%1,663,949
Oct 9, 20251,402.001,425.001,371.001,384.001,384.00-1.98%406,239
Oct 8, 20251,397.001,414.001,396.001,412.001,412.00-2.22%304,271
Oct 7, 20251,498.001,498.001,418.001,444.001,401.00-3.15%896,176
Oct 6, 20251,491.001,501.001,452.001,491.001,446.600.40%915,856
Oct 3, 20251,411.001,487.001,395.001,485.001,440.786.00%656,914
Oct 2, 20251,420.001,420.001,375.001,401.001,359.280.29%1,354,322
Oct 1, 20251,371.001,411.001,370.001,397.001,355.401.16%1,441,132
Sep 30, 20251,373.001,391.001,372.001,381.001,339.88-432,879
Sep 29, 20251,378.001,391.001,371.001,381.001,339.88-0.07%458,149
Sep 26, 20251,416.001,416.001,371.001,382.001,340.85-2.06%1,786,189
Sep 25, 20251,416.001,419.001,400.001,411.001,368.98-0.49%587,278
Sep 23, 20251,429.001,440.001,413.001,418.001,375.77-0.70%426,594
Sep 22, 20251,404.001,439.001,386.001,428.001,385.481.42%1,229,487
Sep 19, 20251,433.001,479.001,403.001,408.001,366.07-1.47%1,734,499
Sep 18, 20251,480.001,480.001,420.001,429.001,386.45-0.07%96,160
Sep 17, 20251,469.001,491.001,419.001,430.001,387.42-2.99%350,914
Sep 16, 20251,499.001,511.001,456.001,474.001,430.11-1.21%1,553,622
Sep 15, 20251,489.001,510.001,488.001,492.001,447.57-0.47%265,891
Sep 12, 20251,499.001,517.001,488.001,499.001,454.360.20%350,320
Sep 11, 20251,491.001,506.001,480.001,496.001,451.450.13%215,115
Sep 10, 20251,500.001,516.001,485.001,494.001,449.51-0.60%191,899
Sep 9, 20251,465.001,515.001,458.001,503.001,458.241.69%435,671
Sep 8, 20251,433.001,482.001,420.001,478.001,433.994.01%212,893
Sep 5, 20251,410.001,451.001,410.001,421.001,378.68-1.32%1,040,564
Sep 4, 20251,440.001,440.001,413.001,440.001,397.120.98%1,224,065
Sep 3, 20251,470.001,482.001,404.001,426.001,383.53-0.56%996,531
Sep 2, 20251,450.001,450.001,415.001,434.001,391.300.49%1,270,678
Sep 1, 20251,447.001,451.001,420.001,427.001,384.50-0.70%413,172
Aug 29, 20251,432.001,480.001,429.001,437.001,394.21-0.35%234,994
Aug 28, 20251,460.001,469.001,429.001,442.001,399.06-0.48%611,249
Aug 27, 20251,461.001,462.001,443.001,449.001,405.85-0.41%951,713
Aug 26, 20251,472.001,487.001,446.001,455.001,411.67-2.28%312,915
Aug 25, 20251,486.001,498.001,476.001,489.001,444.660.61%157,481
Aug 22, 20251,472.001,498.001,454.001,480.001,435.930.89%202,968
Aug 21, 20251,464.001,474.001,457.001,467.001,423.310.62%5,682,774
Aug 20, 20251,462.001,466.001,447.001,458.001,414.58-0.07%2,217,649
Aug 19, 20251,454.001,490.001,438.001,459.001,415.550.55%760,943
Aug 18, 20251,463.001,466.001,427.001,451.001,407.79-0.07%356,411
Aug 15, 20251,440.001,461.001,435.001,452.001,408.76-0.27%80,662
Aug 14, 20251,475.001,486.001,448.001,456.001,412.64-1.02%132,683
Aug 13, 20251,484.001,484.001,465.001,471.001,427.19-0.61%169,838
Aug 12, 20251,462.001,482.001,440.001,480.001,435.932.42%568,093
Aug 11, 20251,419.001,450.001,419.001,445.001,401.971.47%2,108,426
Aug 8, 20251,433.001,448.001,419.001,424.001,381.59-0.97%570,133