Attacq Limited (JSE:ATT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,529.00
-1.00 (-0.07%)
Nov 7, 2025, 5:00 PM SAST
Attacq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,528.00 | 1,547.00 | 1,510.00 | 1,529.00 | 1,526.00 | -0.13% | 348,976 |
| Nov 6, 2025 | 1,520.00 | 1,540.00 | 1,515.00 | 1,531.00 | 1,531.00 | - | 344,421 |
| Nov 5, 2025 | 1,525.00 | 1,546.00 | 1,517.00 | 1,531.00 | 1,531.00 | - | 958,921 |
| Nov 4, 2025 | 1,551.00 | 1,551.00 | 1,515.00 | 1,531.00 | 1,531.00 | 0.26% | 348,806 |
| Nov 3, 2025 | 1,530.00 | 1,535.00 | 1,501.00 | 1,527.00 | 1,527.00 | 0.93% | 200,014 |
| Oct 31, 2025 | 1,511.00 | 1,533.00 | 1,506.00 | 1,513.00 | 1,513.00 | -0.98% | 506,987 |
| Oct 30, 2025 | 1,550.00 | 1,550.00 | 1,517.00 | 1,528.00 | 1,528.00 | -1.36% | 470,647 |
| Oct 29, 2025 | 1,580.00 | 1,580.00 | 1,535.00 | 1,549.00 | 1,549.00 | -1.02% | 662,436 |
| Oct 28, 2025 | 1,475.00 | 1,568.00 | 1,475.00 | 1,565.00 | 1,565.00 | 2.02% | 2,365,651 |
| Oct 27, 2025 | 1,482.00 | 1,549.00 | 1,463.00 | 1,534.00 | 1,534.00 | 3.44% | 3,405,273 |
| Oct 24, 2025 | 1,486.00 | 1,497.00 | 1,456.00 | 1,483.00 | 1,483.00 | -0.34% | 528,975 |
| Oct 23, 2025 | 1,499.00 | 1,499.00 | 1,458.00 | 1,488.00 | 1,488.00 | 0.81% | 559,036 |
| Oct 22, 2025 | 1,454.00 | 1,476.00 | 1,449.00 | 1,476.00 | 1,476.00 | 1.93% | 370,167 |
| Oct 21, 2025 | 1,494.00 | 1,495.00 | 1,441.00 | 1,448.00 | 1,448.00 | -2.23% | 474,871 |
| Oct 20, 2025 | 1,461.00 | 1,492.00 | 1,457.00 | 1,481.00 | 1,481.00 | 1.30% | 244,584 |
| Oct 17, 2025 | 1,451.00 | 1,462.00 | 1,433.00 | 1,462.00 | 1,462.00 | -0.07% | 249,290 |
| Oct 16, 2025 | 1,446.00 | 1,463.00 | 1,432.00 | 1,463.00 | 1,463.00 | 2.09% | 320,748 |
| Oct 15, 2025 | 1,423.00 | 1,454.00 | 1,406.00 | 1,433.00 | 1,433.00 | 0.63% | 601,920 |
| Oct 14, 2025 | 1,436.00 | 1,442.00 | 1,415.00 | 1,424.00 | 1,424.00 | -0.97% | 94,441 |
| Oct 13, 2025 | 1,410.00 | 1,453.00 | 1,406.00 | 1,438.00 | 1,438.00 | 1.34% | 136,073 |
| Oct 10, 2025 | 1,380.00 | 1,425.00 | 1,373.00 | 1,419.00 | 1,419.00 | 2.53% | 1,663,949 |
| Oct 9, 2025 | 1,402.00 | 1,425.00 | 1,371.00 | 1,384.00 | 1,384.00 | -1.98% | 406,239 |
| Oct 8, 2025 | 1,397.00 | 1,414.00 | 1,396.00 | 1,412.00 | 1,412.00 | -2.22% | 304,271 |
| Oct 7, 2025 | 1,498.00 | 1,498.00 | 1,418.00 | 1,444.00 | 1,401.00 | -3.15% | 896,176 |
| Oct 6, 2025 | 1,491.00 | 1,501.00 | 1,452.00 | 1,491.00 | 1,446.60 | 0.40% | 915,856 |
| Oct 3, 2025 | 1,411.00 | 1,487.00 | 1,395.00 | 1,485.00 | 1,440.78 | 6.00% | 656,914 |
| Oct 2, 2025 | 1,420.00 | 1,420.00 | 1,375.00 | 1,401.00 | 1,359.28 | 0.29% | 1,354,322 |
| Oct 1, 2025 | 1,371.00 | 1,411.00 | 1,370.00 | 1,397.00 | 1,355.40 | 1.16% | 1,441,132 |
| Sep 30, 2025 | 1,373.00 | 1,391.00 | 1,372.00 | 1,381.00 | 1,339.88 | - | 432,879 |
| Sep 29, 2025 | 1,378.00 | 1,391.00 | 1,371.00 | 1,381.00 | 1,339.88 | -0.07% | 458,149 |
| Sep 26, 2025 | 1,416.00 | 1,416.00 | 1,371.00 | 1,382.00 | 1,340.85 | -2.06% | 1,786,189 |
| Sep 25, 2025 | 1,416.00 | 1,419.00 | 1,400.00 | 1,411.00 | 1,368.98 | -0.49% | 587,278 |
| Sep 23, 2025 | 1,429.00 | 1,440.00 | 1,413.00 | 1,418.00 | 1,375.77 | -0.70% | 426,594 |
| Sep 22, 2025 | 1,404.00 | 1,439.00 | 1,386.00 | 1,428.00 | 1,385.48 | 1.42% | 1,229,487 |
| Sep 19, 2025 | 1,433.00 | 1,479.00 | 1,403.00 | 1,408.00 | 1,366.07 | -1.47% | 1,734,499 |
| Sep 18, 2025 | 1,480.00 | 1,480.00 | 1,420.00 | 1,429.00 | 1,386.45 | -0.07% | 96,160 |
| Sep 17, 2025 | 1,469.00 | 1,491.00 | 1,419.00 | 1,430.00 | 1,387.42 | -2.99% | 350,914 |
| Sep 16, 2025 | 1,499.00 | 1,511.00 | 1,456.00 | 1,474.00 | 1,430.11 | -1.21% | 1,553,622 |
| Sep 15, 2025 | 1,489.00 | 1,510.00 | 1,488.00 | 1,492.00 | 1,447.57 | -0.47% | 265,891 |
| Sep 12, 2025 | 1,499.00 | 1,517.00 | 1,488.00 | 1,499.00 | 1,454.36 | 0.20% | 350,320 |
| Sep 11, 2025 | 1,491.00 | 1,506.00 | 1,480.00 | 1,496.00 | 1,451.45 | 0.13% | 215,115 |
| Sep 10, 2025 | 1,500.00 | 1,516.00 | 1,485.00 | 1,494.00 | 1,449.51 | -0.60% | 191,899 |
| Sep 9, 2025 | 1,465.00 | 1,515.00 | 1,458.00 | 1,503.00 | 1,458.24 | 1.69% | 435,671 |
| Sep 8, 2025 | 1,433.00 | 1,482.00 | 1,420.00 | 1,478.00 | 1,433.99 | 4.01% | 212,893 |
| Sep 5, 2025 | 1,410.00 | 1,451.00 | 1,410.00 | 1,421.00 | 1,378.68 | -1.32% | 1,040,564 |
| Sep 4, 2025 | 1,440.00 | 1,440.00 | 1,413.00 | 1,440.00 | 1,397.12 | 0.98% | 1,224,065 |
| Sep 3, 2025 | 1,470.00 | 1,482.00 | 1,404.00 | 1,426.00 | 1,383.53 | -0.56% | 996,531 |
| Sep 2, 2025 | 1,450.00 | 1,450.00 | 1,415.00 | 1,434.00 | 1,391.30 | 0.49% | 1,270,678 |
| Sep 1, 2025 | 1,447.00 | 1,451.00 | 1,420.00 | 1,427.00 | 1,384.50 | -0.70% | 413,172 |
| Aug 29, 2025 | 1,432.00 | 1,480.00 | 1,429.00 | 1,437.00 | 1,394.21 | -0.35% | 234,994 |