Attacq Limited (JSE:ATT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,807.00
-8.00 (-0.44%)
Nov 6, 2026, 5:00 PM SAST
Attacq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,830.00 | 1,830.00 | 1,801.00 | 1,807.00 | 1,807.00 | -0.44% | 420,332 |
| Nov 5, 2026 | 1,802.00 | 1,862.00 | 1,802.00 | 1,815.00 | 1,815.00 | 0.89% | 488,430 |
| Nov 3, 2026 | 1,784.00 | 1,805.00 | 1,776.00 | 1,799.00 | 1,799.00 | -0.11% | 1,104,433 |
| Nov 2, 2026 | 1,834.00 | 1,834.00 | 1,797.00 | 1,801.00 | 1,801.00 | -0.22% | 413,469 |
| Oct 30, 2026 | 1,817.00 | 1,830.00 | 1,787.00 | 1,805.00 | 1,805.00 | -0.22% | 1,251,263 |
| Oct 29, 2026 | 1,802.00 | 1,811.00 | 1,783.00 | 1,809.00 | 1,809.00 | 0.89% | 1,331,983 |
| Oct 28, 2026 | 1,800.00 | 1,800.00 | 1,781.00 | 1,793.00 | 1,793.00 | -0.06% | 86,464 |
| Oct 27, 2026 | 1,798.00 | 1,807.00 | 1,775.00 | 1,794.00 | 1,794.00 | 0.28% | 375,769 |
| Oct 26, 2026 | 1,807.00 | 1,807.00 | 1,782.00 | 1,789.00 | 1,789.00 | -0.28% | 348,112 |
| Oct 23, 2026 | 1,802.00 | 1,803.00 | 1,781.00 | 1,794.00 | 1,794.00 | -0.11% | 976,531 |
| Oct 22, 2026 | 1,785.00 | 1,807.00 | 1,785.00 | 1,796.00 | 1,796.00 | 0.17% | 158,243 |
| Oct 21, 2026 | 1,833.00 | 1,833.00 | 1,793.00 | 1,793.00 | 1,793.00 | -0.94% | 565,116 |
| Oct 20, 2026 | 1,807.00 | 1,830.00 | 1,798.00 | 1,810.00 | 1,810.00 | 0.11% | 621,913 |
| Oct 19, 2026 | 1,835.00 | 1,835.00 | 1,798.00 | 1,808.00 | 1,808.00 | -0.11% | 1,618,102 |
| Oct 16, 2026 | 1,829.00 | 1,836.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.04% | 327,466 |
| Oct 15, 2026 | 1,818.00 | 1,839.00 | 1,814.00 | 1,829.00 | 1,829.00 | 1.22% | 358,439 |
| Oct 14, 2026 | 1,783.00 | 1,821.00 | 1,783.00 | 1,807.00 | 1,807.00 | 0.89% | 673,177 |
| Oct 13, 2026 | 1,796.00 | 1,796.00 | 1,778.00 | 1,791.00 | 1,791.00 | -0.28% | 459,270 |
| Oct 12, 2026 | 1,790.00 | 1,796.00 | 1,788.00 | 1,796.00 | 1,796.00 | 0.50% | 546,396 |
| Oct 9, 2026 | 1,770.00 | 1,789.00 | 1,764.00 | 1,787.00 | 1,787.00 | 1.25% | 316,206 |
| Oct 8, 2026 | 1,752.00 | 1,773.00 | 1,752.00 | 1,765.00 | 1,765.00 | -0.23% | 461,530 |
| Oct 7, 2026 | 1,735.00 | 1,777.00 | 1,730.00 | 1,769.00 | 1,769.00 | 0.91% | 937,138 |
| Oct 6, 2026 | 1,799.00 | 1,811.00 | 1,787.00 | 1,807.00 | 1,753.00 | 1.06% | 539,846 |
| Oct 5, 2026 | 1,766.00 | 1,792.00 | 1,754.00 | 1,788.00 | 1,734.57 | 0.90% | 521,497 |
| Oct 2, 2026 | 1,754.00 | 1,785.00 | 1,754.00 | 1,772.00 | 1,719.05 | 0.06% | 388,178 |
| Oct 1, 2026 | 1,790.00 | 1,800.00 | 1,765.00 | 1,771.00 | 1,718.08 | -1.28% | 581,777 |
| Sep 30, 2026 | 1,762.00 | 1,810.00 | 1,762.00 | 1,794.00 | 1,740.39 | 0.39% | 655,034 |
| Sep 29, 2026 | 1,800.00 | 1,810.00 | 1,787.00 | 1,787.00 | 1,733.60 | -0.28% | 467,833 |
| Sep 28, 2026 | 1,789.00 | 1,809.00 | 1,789.00 | 1,792.00 | 1,738.45 | -0.39% | 552,788 |
| Sep 25, 2026 | 1,818.00 | 1,818.00 | 1,777.00 | 1,799.00 | 1,745.24 | -0.06% | 96,312 |
| Sep 23, 2026 | 1,824.00 | 1,824.00 | 1,787.00 | 1,800.00 | 1,746.21 | -0.88% | 1,003,251 |
| Sep 22, 2026 | 1,788.00 | 1,820.00 | 1,788.00 | 1,816.00 | 1,761.73 | 0.17% | 239,863 |
| Sep 21, 2026 | 1,753.00 | 1,816.00 | 1,753.00 | 1,813.00 | 1,758.82 | 1.17% | 181,039 |
| Sep 18, 2026 | 1,793.00 | 1,800.00 | 1,758.00 | 1,792.00 | 1,738.45 | -0.06% | 2,098,907 |
| Sep 17, 2026 | 1,744.00 | 1,793.00 | 1,744.00 | 1,793.00 | 1,739.42 | 2.81% | 672,274 |
| Sep 16, 2026 | 1,742.00 | 1,744.00 | 1,715.00 | 1,744.00 | 1,691.88 | -0.34% | 197,373 |
| Sep 15, 2026 | 1,712.00 | 1,750.00 | 1,683.00 | 1,750.00 | 1,697.70 | 2.10% | 828,952 |
| Sep 14, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,714.00 | 1,662.78 | -0.06% | 1,285,720 |
| Sep 11, 2026 | 1,694.00 | 1,715.00 | 1,694.00 | 1,715.00 | 1,663.75 | - | 219,893 |
| Sep 10, 2026 | 1,708.00 | 1,715.00 | 1,680.00 | 1,715.00 | 1,663.75 | 0.41% | 486,896 |
| Sep 9, 2026 | 1,688.00 | 1,708.00 | 1,672.00 | 1,708.00 | 1,656.96 | 1.12% | 537,318 |
| Sep 8, 2026 | 1,710.00 | 1,710.00 | 1,671.00 | 1,689.00 | 1,638.53 | -0.94% | 349,956 |
| Sep 7, 2026 | 1,716.00 | 1,734.00 | 1,699.00 | 1,705.00 | 1,654.05 | -1.22% | 216,295 |
| Sep 4, 2026 | 1,720.00 | 1,726.00 | 1,681.00 | 1,726.00 | 1,674.42 | 2.13% | 783,427 |
| Sep 3, 2026 | 1,681.00 | 1,710.00 | 1,667.00 | 1,690.00 | 1,639.50 | 1.20% | 533,943 |
| Sep 2, 2026 | 1,640.00 | 1,685.00 | 1,640.00 | 1,670.00 | 1,620.09 | - | 366,811 |
| Sep 1, 2026 | 1,680.00 | 1,680.00 | 1,653.00 | 1,670.00 | 1,620.09 | 0.36% | 873,846 |
| Aug 31, 2026 | 1,667.00 | 1,687.00 | 1,651.00 | 1,664.00 | 1,614.27 | -0.06% | 684,979 |
| Aug 28, 2026 | 1,647.00 | 1,675.00 | 1,646.00 | 1,665.00 | 1,615.24 | 0.91% | 151,408 |
| Aug 27, 2026 | 1,639.00 | 1,670.00 | 1,633.00 | 1,650.00 | 1,600.69 | 1.23% | 380,292 |