Attacq Limited (JSE:ATT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,687.00
-10.00 (-0.59%)
May 19, 2026, 5:00 PM SAST
Attacq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,700.00 | 1,700.00 | 1,668.00 | 1,695.00 | - | -0.12% | 76,450 |
| May 18, 2026 | 1,677.00 | 1,697.00 | 1,658.00 | 1,697.00 | 1,697.00 | - | 534,089 |
| May 15, 2026 | 1,641.00 | 1,697.00 | 1,641.00 | 1,697.00 | 1,697.00 | 1.92% | 915,076 |
| May 14, 2026 | 1,632.00 | 1,668.00 | 1,632.00 | 1,665.00 | 1,665.00 | 1.09% | 221,778 |
| May 13, 2026 | 1,663.00 | 1,665.00 | 1,620.00 | 1,647.00 | 1,647.00 | -1.44% | 312,431 |
| May 12, 2026 | 1,628.00 | 1,671.00 | 1,613.00 | 1,671.00 | 1,671.00 | 0.91% | 1,151,639 |
| May 11, 2026 | 1,646.00 | 1,675.00 | 1,646.00 | 1,656.00 | 1,656.00 | 0.12% | 724,285 |
| May 8, 2026 | 1,642.00 | 1,656.00 | 1,631.00 | 1,654.00 | 1,654.00 | 0.06% | 1,176,936 |
| May 7, 2026 | 1,665.00 | 1,677.00 | 1,649.00 | 1,653.00 | 1,653.00 | -0.72% | 483,051 |
| May 6, 2026 | 1,633.00 | 1,693.00 | 1,633.00 | 1,665.00 | 1,665.00 | 2.02% | 2,066,639 |
| May 5, 2026 | 1,648.00 | 1,655.00 | 1,620.00 | 1,632.00 | 1,632.00 | -0.55% | 1,171,680 |
| May 4, 2026 | 1,685.00 | 1,685.00 | 1,635.00 | 1,641.00 | 1,641.00 | -1.38% | 486,410 |
| Apr 30, 2026 | 1,648.00 | 1,664.00 | 1,638.00 | 1,664.00 | 1,664.00 | 1.40% | 361,338 |
| Apr 29, 2026 | 1,652.00 | 1,654.00 | 1,630.00 | 1,641.00 | 1,641.00 | - | 709,079 |
| Apr 28, 2026 | 1,668.00 | 1,685.00 | 1,621.00 | 1,641.00 | 1,641.00 | -1.80% | 726,489 |
| Apr 24, 2026 | 1,688.00 | 1,710.00 | 1,661.00 | 1,671.00 | 1,671.00 | -1.24% | 2,690,034 |
| Apr 23, 2026 | 1,713.00 | 1,733.00 | 1,692.00 | 1,692.00 | 1,692.00 | -1.91% | 146,910 |
| Apr 22, 2026 | 1,736.00 | 1,737.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.06% | 1,650,250 |
| Apr 21, 2026 | 1,738.00 | 1,751.00 | 1,725.00 | 1,726.00 | 1,726.00 | -0.92% | 1,687,032 |
| Apr 20, 2026 | 1,764.00 | 1,764.00 | 1,735.00 | 1,742.00 | 1,742.00 | -1.36% | 438,913 |
| Apr 17, 2026 | 1,772.00 | 1,778.00 | 1,748.00 | 1,766.00 | 1,766.00 | -0.28% | 909,812 |
| Apr 16, 2026 | 1,753.00 | 1,771.00 | 1,744.00 | 1,771.00 | 1,771.00 | 0.57% | 398,837 |
| Apr 15, 2026 | 1,732.00 | 1,762.00 | 1,725.00 | 1,761.00 | 1,761.00 | 1.62% | 541,480 |
| Apr 14, 2026 | 1,733.00 | 1,740.00 | 1,722.00 | 1,733.00 | 1,733.00 | 0.76% | 1,090,529 |
| Apr 13, 2026 | 1,700.00 | 1,732.00 | 1,700.00 | 1,720.00 | 1,720.00 | -1.15% | 1,006,876 |
| Apr 10, 2026 | 1,709.00 | 1,748.00 | 1,705.00 | 1,740.00 | 1,740.00 | 2.11% | 134,792 |
| Apr 9, 2026 | 1,785.00 | 1,785.00 | 1,686.00 | 1,704.00 | 1,704.00 | -3.73% | 1,364,205 |
| Apr 8, 2026 | 1,611.00 | 1,784.00 | 1,611.00 | 1,770.00 | 1,770.00 | 8.59% | 1,643,549 |
| Apr 7, 2026 | 1,642.00 | 1,642.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.37% | 404,572 |
| Apr 2, 2026 | 1,632.00 | 1,643.00 | 1,611.00 | 1,636.00 | 1,636.00 | -0.43% | 345,600 |
| Apr 1, 2026 | 1,669.00 | 1,677.00 | 1,634.00 | 1,643.00 | 1,643.00 | 0.31% | 925,111 |
| Mar 31, 2026 | 1,655.00 | 1,673.00 | 1,620.00 | 1,638.00 | 1,638.00 | -1.33% | 1,167,251 |
| Mar 30, 2026 | 1,690.00 | 1,717.00 | 1,652.00 | 1,660.00 | 1,660.00 | -3.94% | 690,814 |
| Mar 27, 2026 | 1,742.00 | 1,743.00 | 1,704.00 | 1,728.00 | 1,728.00 | -0.92% | 1,281,011 |
| Mar 26, 2026 | 1,777.00 | 1,777.00 | 1,715.00 | 1,744.00 | 1,744.00 | -1.41% | 1,423,968 |
| Mar 25, 2026 | 1,710.00 | 1,769.00 | 1,710.00 | 1,769.00 | 1,769.00 | -0.56% | 677,956 |
| Mar 24, 2026 | 1,750.00 | 1,780.00 | 1,748.00 | 1,779.00 | 1,731.00 | 0.57% | 690,219 |
| Mar 23, 2026 | 1,762.00 | 1,786.00 | 1,714.00 | 1,769.00 | 1,721.27 | -0.28% | 643,721 |
| Mar 20, 2026 | 1,702.00 | 1,785.00 | 1,702.00 | 1,774.00 | 1,726.13 | 1.31% | 18,359,700 |
| Mar 19, 2026 | 1,759.00 | 1,764.00 | 1,710.00 | 1,751.00 | 1,703.76 | -0.62% | 759,372 |
| Mar 18, 2026 | 1,747.00 | 1,804.00 | 1,747.00 | 1,762.00 | 1,714.46 | 0.92% | 413,038 |
| Mar 17, 2026 | 1,721.00 | 1,747.00 | 1,719.00 | 1,746.00 | 1,698.89 | 1.28% | 943,475 |
| Mar 16, 2026 | 1,770.00 | 1,770.00 | 1,695.00 | 1,724.00 | 1,677.48 | 1.11% | 2,107,141 |
| Mar 13, 2026 | 1,717.00 | 1,717.00 | 1,692.00 | 1,705.00 | 1,659.00 | -0.23% | 1,346,406 |
| Mar 12, 2026 | 1,715.00 | 1,733.00 | 1,693.00 | 1,709.00 | 1,662.89 | -0.06% | 909,844 |
| Mar 11, 2026 | 1,701.00 | 1,717.00 | 1,682.00 | 1,710.00 | 1,663.86 | 1.00% | 1,659,952 |
| Mar 10, 2026 | 1,722.00 | 1,753.00 | 1,693.00 | 1,693.00 | 1,647.32 | -1.57% | 609,489 |
| Mar 9, 2026 | 1,740.00 | 1,743.00 | 1,700.00 | 1,720.00 | 1,673.59 | -2.27% | 1,687,306 |
| Mar 6, 2026 | 1,801.00 | 1,819.00 | 1,748.00 | 1,760.00 | 1,712.51 | -2.22% | 4,042,918 |
| Mar 5, 2026 | 1,783.00 | 1,814.00 | 1,769.00 | 1,800.00 | 1,751.43 | 1.24% | 797,392 |