Attacq Limited (JSE:ATT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,700.00
-4.00 (-0.23%)
Aug 20, 2026, 10:01 AM SAST
Attacq Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,692.00 | 1,710.00 | 1,692.00 | 1,710.00 | - | 0.35% | 7,205 |
| 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 |
| 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 |