ALX.AX - Atlas Arteria Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20197.657.747.597.707.70224,439
Dec 09, 20197.667.707.597.687.682,009,096
Dec 06, 20197.607.667.567.667.664,126,933
Dec 05, 20197.567.597.437.547.545,104,364
Dec 04, 20197.507.537.407.487.488,213,921
Dec 03, 20197.507.637.497.527.525,798,363
Dec 02, 20197.577.657.527.587.583,369,963
Nov 29, 20197.777.777.627.657.653,379,384
Nov 28, 20197.907.907.657.707.703,524,568
Nov 27, 20197.918.017.797.857.856,146,519
Nov 26, 20197.947.997.887.937.935,959,571
Nov 25, 20197.307.867.307.857.8510,628,836
Nov 22, 20197.527.527.527.527.52-
Nov 21, 20197.527.527.527.527.52-
Nov 20, 20197.587.627.487.527.521,566,928
Nov 19, 20197.597.727.567.727.721,547,829
Nov 18, 20197.657.687.587.627.62969,107
Nov 15, 20197.707.787.577.637.636,941,109
Nov 14, 20197.647.757.647.697.694,428,053
Nov 13, 20197.677.727.637.677.672,300,100
Nov 12, 20197.727.777.657.697.691,236,503
Nov 11, 20197.677.817.647.747.741,255,646
Nov 08, 20197.717.757.617.637.633,423,230
Nov 07, 20197.697.767.637.737.734,012,111
Nov 06, 20197.907.987.707.717.712,253,688
Nov 05, 20197.968.027.847.937.931,401,041
Nov 04, 20198.108.127.968.008.001,115,210
Nov 01, 20197.948.087.918.028.021,343,271
Oct 31, 20197.927.977.837.917.9113,383,424
Oct 30, 20197.937.957.837.907.902,289,619
Oct 29, 20198.138.157.907.947.942,347,720
Oct 28, 20198.138.138.018.098.091,917,965
Oct 25, 20198.268.288.068.108.101,536,554
Oct 24, 20198.338.348.208.238.231,176,689
Oct 23, 20198.248.318.128.298.293,887,597
Oct 22, 20198.158.238.038.208.201,530,946
Oct 21, 20198.038.157.908.148.141,293,851
Oct 18, 20198.108.168.078.148.142,059,539
Oct 17, 20198.078.218.038.148.141,510,281
Oct 16, 20197.958.047.918.028.021,337,604
Oct 15, 20197.877.987.857.937.931,098,151
Oct 14, 20197.937.997.827.877.872,941,890
Oct 11, 20198.138.157.927.927.921,873,580
Oct 10, 20198.258.258.068.078.072,233,591
Oct 09, 20197.978.277.938.248.243,215,228
Oct 08, 20197.978.037.917.967.961,140,750
Oct 07, 20197.897.927.777.927.92633,553
Oct 04, 20197.757.897.737.887.881,634,217
Oct 03, 20197.687.777.687.747.743,886,284
Oct 02, 20197.847.927.767.817.813,963,003
Oct 01, 20197.687.847.687.837.832,746,832
Sep 30, 20197.717.727.617.687.681,680,862
Sep 27, 20197.707.747.607.657.651,486,249
Sep 26, 20197.637.717.617.697.693,912,730
Sep 26, 20190.15 Dividend
Sep 25, 20197.937.957.747.757.603,701,782
Sep 24, 20197.807.887.767.837.681,403,309
Sep 23, 20197.747.857.687.777.621,014,592
Sep 20, 20197.817.907.747.797.641,795,577
Sep 19, 20197.657.807.657.747.593,656,582
Sep 18, 20197.757.837.627.637.482,029,510
Sep 17, 20197.417.627.417.587.433,409,170
Sep 16, 20197.457.577.407.527.382,783,155
Sep 13, 20197.797.877.637.667.513,827,692
Sep 12, 20197.667.777.627.657.501,942,441
Sep 11, 20197.857.957.587.647.493,371,963
Sep 10, 20198.138.147.897.947.783,984,540
Sep 09, 20198.338.368.158.178.012,784,357
Sep 06, 20198.278.328.208.288.121,376,597
Sep 05, 20198.228.228.098.157.991,723,173
Sep 04, 20198.178.178.038.117.961,804,266
Sep 03, 20198.248.308.168.218.051,496,386
Sep 02, 20198.378.398.238.268.103,357,042
Aug 30, 20198.428.458.258.378.213,184,634
Aug 29, 20198.238.438.058.398.232,607,808
Aug 28, 20198.128.238.018.218.053,243,797
Aug 27, 20198.148.177.948.007.851,955,080
Aug 26, 20197.868.077.868.047.896,566,042
Aug 23, 20197.968.017.868.017.866,704,957
Aug 22, 20198.058.057.877.917.751,060,360
Aug 21, 20197.948.027.907.977.824,486,077
Aug 20, 20197.978.047.907.957.801,011,862
Aug 19, 20198.018.037.847.927.76764,734
Aug 16, 20197.827.927.787.877.711,195,535
Aug 15, 20197.927.997.867.877.711,842,143
Aug 14, 20198.158.167.988.007.851,364,376
Aug 13, 20197.998.127.988.107.95946,985
Aug 12, 20197.968.127.958.037.88843,529
Aug 09, 20198.078.137.958.007.851,489,360
Aug 08, 20198.088.207.868.037.881,394,358
Aug 07, 20197.788.077.788.047.892,450,982
Aug 06, 20197.777.927.587.827.672,452,944
Aug 05, 20198.328.348.088.107.95458,861
Aug 02, 20198.198.328.178.308.141,467,410
Aug 01, 20198.048.248.008.198.031,699,032
Jul 31, 20198.028.137.998.067.911,942,021
Jul 30, 20198.228.227.998.037.881,844,237
Jul 29, 20198.108.218.098.198.031,526,055
Jul 26, 20198.108.147.998.087.937,086,538
Jul 25, 20198.088.188.018.067.912,322,960
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...