Attacq Limited (JSE:ATT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,679.00
+6.00 (0.36%)
Jul 27, 2026, 5:00 PM SAST
Attacq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,674.00 | 1,700.00 | 1,666.00 | 1,679.00 | 1,679.00 | 0.36% | 451,732 |
| Jul 24, 2026 | 1,689.00 | 1,695.00 | 1,665.00 | 1,673.00 | 1,673.00 | -0.42% | 213,550 |
| Jul 23, 2026 | 1,714.00 | 1,714.00 | 1,671.00 | 1,680.00 | 1,680.00 | -1.00% | 522,420 |
| Jul 22, 2026 | 1,691.00 | 1,711.00 | 1,676.00 | 1,697.00 | 1,697.00 | -0.18% | 602,046 |
| Jul 21, 2026 | 1,720.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.85% | 286,267 |
| Jul 20, 2026 | 1,754.00 | 1,758.00 | 1,720.00 | 1,732.00 | 1,732.00 | -1.31% | 340,618 |
| Jul 17, 2026 | 1,739.00 | 1,761.00 | 1,739.00 | 1,755.00 | 1,755.00 | - | 169,415 |
| Jul 16, 2026 | 1,742.00 | 1,766.00 | 1,742.00 | 1,755.00 | 1,755.00 | 0.75% | 93,142 |
| Jul 15, 2026 | 1,759.00 | 1,768.00 | 1,736.00 | 1,742.00 | 1,742.00 | -1.02% | 480,295 |
| Jul 14, 2026 | 1,778.00 | 1,778.00 | 1,747.00 | 1,760.00 | 1,760.00 | -0.56% | 490,933 |
| Jul 13, 2026 | 1,736.00 | 1,789.00 | 1,736.00 | 1,770.00 | 1,770.00 | 0.57% | 392,338 |
| Jul 10, 2026 | 1,716.00 | 1,763.00 | 1,716.00 | 1,760.00 | 1,760.00 | 0.86% | 450,835 |
| Jul 9, 2026 | 1,726.00 | 1,756.00 | 1,726.00 | 1,745.00 | 1,745.00 | 0.40% | 645,637 |
| Jul 8, 2026 | 1,755.00 | 1,755.00 | 1,725.00 | 1,738.00 | 1,738.00 | -1.25% | 203,452 |
| Jul 7, 2026 | 1,754.00 | 1,762.00 | 1,745.00 | 1,760.00 | 1,760.00 | 0.57% | 432,209 |
| Jul 6, 2026 | 1,756.00 | 1,757.00 | 1,742.00 | 1,750.00 | 1,750.00 | -0.06% | 399,548 |
| Jul 3, 2026 | 1,769.00 | 1,769.00 | 1,736.00 | 1,751.00 | 1,751.00 | -0.34% | 51,039 |
| Jul 2, 2026 | 1,718.00 | 1,757.00 | 1,718.00 | 1,757.00 | 1,757.00 | 0.69% | 211,250 |
| Jul 1, 2026 | 1,734.00 | 1,754.00 | 1,720.00 | 1,745.00 | 1,745.00 | -0.06% | 148,587 |
| Jun 30, 2026 | 1,728.00 | 1,776.00 | 1,728.00 | 1,746.00 | 1,746.00 | 0.06% | 708,797 |
| Jun 29, 2026 | 1,768.00 | 1,768.00 | 1,732.00 | 1,745.00 | 1,745.00 | 0.23% | 111,013 |
| Jun 26, 2026 | 1,759.00 | 1,770.00 | 1,736.00 | 1,741.00 | 1,741.00 | -0.51% | 123,467 |
| Jun 25, 2026 | 1,736.00 | 1,763.00 | 1,736.00 | 1,750.00 | 1,750.00 | 0.29% | 196,602 |
| Jun 24, 2026 | 1,735.00 | 1,749.00 | 1,732.00 | 1,745.00 | 1,745.00 | 0.87% | 401,143 |
| Jun 23, 2026 | 1,733.00 | 1,763.00 | 1,726.00 | 1,730.00 | 1,730.00 | -0.97% | 109,067 |
| Jun 22, 2026 | 1,762.00 | 1,770.00 | 1,745.00 | 1,747.00 | 1,747.00 | -0.85% | 830,152 |
| Jun 19, 2026 | 1,740.00 | 1,771.00 | 1,740.00 | 1,762.00 | 1,762.00 | -0.45% | 1,352,054 |
| Jun 18, 2026 | 1,727.00 | 1,790.00 | 1,727.00 | 1,770.00 | 1,770.00 | -0.84% | 672,597 |
| Jun 17, 2026 | 1,780.00 | 1,785.00 | 1,751.00 | 1,785.00 | 1,785.00 | 0.68% | 314,378 |
| Jun 15, 2026 | 1,695.00 | 1,774.00 | 1,695.00 | 1,773.00 | 1,773.00 | 5.04% | 3,547,885 |
| Jun 12, 2026 | 1,697.00 | 1,700.00 | 1,687.00 | 1,688.00 | 1,688.00 | 0.06% | 336,346 |
| Jun 11, 2026 | 1,666.00 | 1,694.00 | 1,666.00 | 1,687.00 | 1,687.00 | 0.06% | 604,368 |
| Jun 10, 2026 | 1,673.00 | 1,693.00 | 1,673.00 | 1,686.00 | 1,686.00 | - | 490,374 |
| Jun 9, 2026 | 1,698.00 | 1,698.00 | 1,663.00 | 1,686.00 | 1,686.00 | 1.02% | 429,589 |
| Jun 8, 2026 | 1,667.00 | 1,681.00 | 1,652.00 | 1,669.00 | 1,669.00 | 0.24% | 101,415 |
| Jun 5, 2026 | 1,650.00 | 1,676.00 | 1,635.00 | 1,665.00 | 1,665.00 | -0.24% | 654,023 |
| Jun 4, 2026 | 1,676.00 | 1,676.00 | 1,651.00 | 1,669.00 | 1,669.00 | 0.66% | 125,466 |
| Jun 3, 2026 | 1,642.00 | 1,678.00 | 1,641.00 | 1,658.00 | 1,658.00 | -0.18% | 195,006 |
| Jun 2, 2026 | 1,685.00 | 1,685.00 | 1,644.00 | 1,661.00 | 1,661.00 | -1.01% | 556,858 |
| Jun 1, 2026 | 1,670.00 | 1,699.00 | 1,667.00 | 1,678.00 | 1,678.00 | -0.30% | 707,608 |
| May 29, 2026 | 1,709.00 | 1,709.00 | 1,680.00 | 1,683.00 | 1,683.00 | -1.12% | 156,229 |
| May 28, 2026 | 1,702.00 | 1,702.00 | 1,683.00 | 1,702.00 | 1,702.00 | 0.12% | 188,222 |
| May 27, 2026 | 1,690.00 | 1,738.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.06% | 482,691 |
| May 26, 2026 | 1,711.00 | 1,711.00 | 1,686.00 | 1,701.00 | 1,701.00 | -0.82% | 314,659 |
| May 25, 2026 | 1,722.00 | 1,722.00 | 1,696.00 | 1,715.00 | 1,715.00 | 1.72% | 423,943 |
| May 22, 2026 | 1,722.00 | 1,722.00 | 1,684.00 | 1,686.00 | 1,686.00 | -0.30% | 137,870 |
| May 21, 2026 | 1,659.00 | 1,704.00 | 1,659.00 | 1,691.00 | 1,691.00 | 2.05% | 824,507 |
| May 20, 2026 | 1,694.00 | 1,696.00 | 1,657.00 | 1,657.00 | 1,657.00 | -1.78% | 1,260,133 |
| May 19, 2026 | 1,700.00 | 1,715.00 | 1,668.00 | 1,687.00 | 1,687.00 | -0.59% | 1,042,343 |
| May 18, 2026 | 1,677.00 | 1,697.00 | 1,658.00 | 1,697.00 | 1,697.00 | - | 534,089 |