Attacq Limited (JSE:ATT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,799.00
+7.00 (0.39%)
Sep 29, 2026, 1:22 PM SAST
Attacq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,800.00 | 1,800.00 | 1,788.00 | 1,796.00 | - | 0.22% | 8,158 |
| Sep 28, 2026 | 1,789.00 | 1,809.00 | 1,789.00 | 1,792.00 | 1,792.00 | -0.39% | 552,788 |
| Sep 25, 2026 | 1,818.00 | 1,818.00 | 1,777.00 | 1,799.00 | 1,799.00 | -0.06% | 96,312 |
| Sep 23, 2026 | 1,824.00 | 1,824.00 | 1,787.00 | 1,800.00 | 1,800.00 | -0.88% | 1,003,251 |
| Sep 22, 2026 | 1,788.00 | 1,820.00 | 1,788.00 | 1,816.00 | 1,816.00 | 0.17% | 239,863 |
| Sep 21, 2026 | 1,753.00 | 1,816.00 | 1,753.00 | 1,813.00 | 1,813.00 | 1.17% | 181,039 |
| Sep 18, 2026 | 1,793.00 | 1,800.00 | 1,758.00 | 1,792.00 | 1,792.00 | -0.06% | 2,098,907 |
| Sep 17, 2026 | 1,744.00 | 1,793.00 | 1,744.00 | 1,793.00 | 1,793.00 | 2.81% | 672,274 |
| Sep 16, 2026 | 1,742.00 | 1,744.00 | 1,715.00 | 1,744.00 | 1,744.00 | -0.34% | 197,373 |
| Sep 15, 2026 | 1,712.00 | 1,750.00 | 1,683.00 | 1,750.00 | 1,750.00 | 2.10% | 828,952 |
| Sep 14, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,714.00 | 1,714.00 | -0.06% | 1,285,720 |
| Sep 11, 2026 | 1,694.00 | 1,715.00 | 1,694.00 | 1,715.00 | 1,715.00 | - | 219,893 |
| Sep 10, 2026 | 1,708.00 | 1,715.00 | 1,680.00 | 1,715.00 | 1,715.00 | 0.41% | 486,896 |
| Sep 9, 2026 | 1,688.00 | 1,708.00 | 1,672.00 | 1,708.00 | 1,708.00 | 1.12% | 537,318 |
| Sep 8, 2026 | 1,710.00 | 1,710.00 | 1,671.00 | 1,689.00 | 1,689.00 | -0.94% | 349,956 |
| Sep 7, 2026 | 1,716.00 | 1,734.00 | 1,699.00 | 1,705.00 | 1,705.00 | -1.22% | 216,295 |
| Sep 4, 2026 | 1,720.00 | 1,726.00 | 1,681.00 | 1,726.00 | 1,726.00 | 2.13% | 783,427 |
| Sep 3, 2026 | 1,681.00 | 1,710.00 | 1,667.00 | 1,690.00 | 1,690.00 | 1.20% | 533,943 |
| Sep 2, 2026 | 1,640.00 | 1,685.00 | 1,640.00 | 1,670.00 | 1,670.00 | - | 366,811 |
| Sep 1, 2026 | 1,680.00 | 1,680.00 | 1,653.00 | 1,670.00 | 1,670.00 | 0.36% | 873,846 |
| Aug 31, 2026 | 1,667.00 | 1,687.00 | 1,651.00 | 1,664.00 | 1,664.00 | -0.06% | 684,979 |
| Aug 28, 2026 | 1,647.00 | 1,675.00 | 1,646.00 | 1,665.00 | 1,665.00 | 0.91% | 151,408 |
| Aug 27, 2026 | 1,639.00 | 1,670.00 | 1,633.00 | 1,650.00 | 1,650.00 | 1.23% | 380,292 |
| Aug 26, 2026 | 1,697.00 | 1,704.00 | 1,610.00 | 1,630.00 | 1,630.00 | -3.26% | 1,183,569 |
| Aug 25, 2026 | 1,680.00 | 1,694.00 | 1,672.00 | 1,685.00 | 1,685.00 | 0.06% | 445,922 |
| Aug 24, 2026 | 1,694.00 | 1,733.00 | 1,673.00 | 1,684.00 | 1,684.00 | -0.06% | 279,320 |
| Aug 21, 2026 | 1,715.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.88% | 204,415 |
| Aug 20, 2026 | 1,692.00 | 1,710.00 | 1,687.00 | 1,700.00 | 1,700.00 | -0.23% | 250,461 |
| Aug 19, 2026 | 1,715.00 | 1,715.00 | 1,689.00 | 1,704.00 | 1,704.00 | 0.24% | 236,586 |
| Aug 18, 2026 | 1,733.00 | 1,733.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.16% | 250,371 |
| Aug 17, 2026 | 1,710.00 | 1,732.00 | 1,705.00 | 1,720.00 | 1,720.00 | 0.17% | 1,419,884 |
| Aug 14, 2026 | 1,742.00 | 1,742.00 | 1,717.00 | 1,717.00 | 1,717.00 | -1.44% | 3,241,380 |
| Aug 13, 2026 | 1,751.00 | 1,751.00 | 1,725.00 | 1,742.00 | 1,742.00 | 0.11% | 188,126 |
| Aug 12, 2026 | 1,721.00 | 1,741.00 | 1,712.00 | 1,740.00 | 1,740.00 | 0.52% | 526,283 |
| Aug 11, 2026 | 1,749.00 | 1,749.00 | 1,704.00 | 1,731.00 | 1,731.00 | -0.52% | 1,477,416 |
| Aug 7, 2026 | 1,735.00 | 1,747.00 | 1,722.00 | 1,740.00 | 1,740.00 | 0.23% | 136,743 |
| Aug 6, 2026 | 1,740.00 | 1,749.00 | 1,715.00 | 1,736.00 | 1,736.00 | 0.58% | 240,640 |
| Aug 5, 2026 | 1,719.00 | 1,750.00 | 1,712.00 | 1,726.00 | 1,726.00 | 0.06% | 237,791 |
| Aug 4, 2026 | 1,739.00 | 1,769.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.48% | 319,701 |
| Aug 3, 2026 | 1,730.00 | 1,776.00 | 1,730.00 | 1,751.00 | 1,751.00 | -0.23% | 932,992 |
| Jul 31, 2026 | 1,755.00 | 1,768.00 | 1,740.00 | 1,755.00 | 1,755.00 | 1.04% | 780,675 |
| Jul 30, 2026 | 1,743.00 | 1,757.00 | 1,706.00 | 1,737.00 | 1,737.00 | 1.34% | 768,399 |
| Jul 29, 2026 | 1,749.00 | 1,754.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.92% | 944,649 |
| Jul 28, 2026 | 1,686.00 | 1,746.00 | 1,667.00 | 1,730.00 | 1,730.00 | 3.04% | 2,067,605 |
| 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 |