ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ATA Atturra Ltd

0.83
-0.02 (-2.35%)
Apr 12 2024 - Closed
Delayed by 20 minutes

ATA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 11 2024 0.85 0.00 0.00% 0.85 0.85 0.85 0.00
Apr 10 2024 0.85 -0.01 -1.16% 0.87 0.87 0.85 3,355
Apr 09 2024 0.86 0.025 2.99% 0.85 0.87 0.85 9,754
Apr 08 2024 0.835 0.00 0.00% 0.835 0.835 0.835 0.00
Apr 05 2024 0.835 0.01 1.21% 0.825 0.85 0.815 44,896
Apr 04 2024 0.825 -0.005 -0.60% 0.83 0.83 0.81 68,994
Apr 03 2024 0.83 0.02 2.47% 0.83 0.85 0.83 11,550
Apr 02 2024 0.81 -0.01 -1.22% 0.82 0.825 0.81 42,190
Mar 28 2024 0.82 0.00 0.00% 0.82 0.82 0.82 5,813
Mar 27 2024 0.82 0.00 0.00% 0.82 0.82 0.80 49,391
Mar 26 2024 0.82 -0.04 -4.65% 0.865 0.865 0.82 248,393
Mar 25 2024 0.86 -0.02 -2.27% 0.875 0.875 0.86 41,640
Mar 22 2024 0.88 0.025 2.92% 0.875 0.88 0.855 990,943
Mar 21 2024 0.855 -0.015 -1.72% 0.86 0.87 0.855 132,119
Mar 20 2024 0.87 0.00 0.00% 0.87 0.88 0.86 105,061
Mar 19 2024 0.87 0.00 0.00% 0.89 0.89 0.87 31,058
Mar 18 2024 0.87 0.00 0.00% 0.87 0.87 0.87 3,170
Mar 15 2024 0.87 -0.01 -1.14% 0.88 0.88 0.87 14,047
Mar 14 2024 0.88 -0.005 -0.56% 0.89 0.89 0.875 141,552
Mar 13 2024 0.885 -0.005 -0.56% 0.90 0.90 0.88 37,995
Mar 12 2024 0.89 0.01 1.14% 0.885 0.89 0.88 142,754
Mar 11 2024 0.88 -0.025 -2.76% 0.89 0.895 0.875 210,713
Mar 08 2024 0.905 0.01 1.12% 0.90 0.905 0.885 428,072
Mar 07 2024 0.895 -0.02 -2.19% 0.93 0.93 0.89 210,293
Mar 06 2024 0.915 0.015 1.67% 0.92 0.92 0.90 66,307
Mar 05 2024 0.90 0.00 0.00% 0.90 0.905 0.90 265,985
Mar 04 2024 0.90 -0.015 -1.64% 0.92 0.92 0.895 357,136
Mar 01 2024 0.915 0.015 1.67% 0.90 0.92 0.895 21,595
Feb 29 2024 0.90 0.02 2.27% 0.875 0.935 0.875 4,174
Feb 28 2024 0.88 -0.02 -2.22% 0.90 0.90 0.88 173,107
Feb 27 2024 0.90 -0.0175 -1.91% 0.91 0.92 0.89 454,497
Feb 26 2024 0.9175 0.0275 3.09% 0.89 0.965 0.89 86,635
Feb 23 2024 0.89 -0.005 -0.56% 0.90 0.90 0.88 133,626
Feb 22 2024 0.895 0.025 2.87% 0.88 0.905 0.88 78,103
Feb 21 2024 0.87 0.01 1.16% 0.8675 0.88 0.865 174,744
Feb 20 2024 0.86 0.01 1.18% 0.865 0.865 0.86 12,103
Feb 19 2024 0.85 -0.015 -1.73% 0.875 0.88 0.85 55,696
Feb 16 2024 0.865 0.015 1.76% 0.855 0.865 0.85 30,891
Feb 15 2024 0.85 0.005 0.59% 0.845 0.855 0.84 257,879
Feb 14 2024 0.845 0.015 1.81% 0.84 0.845 0.83 105,708
Feb 13 2024 0.83 0.00 0.00% 0.835 0.835 0.83 25,814
Feb 12 2024 0.83 -0.01 -1.19% 0.845 0.845 0.825 137,214
Feb 09 2024 0.84 0.005 0.60% 0.84 0.84 0.835 208,099
Feb 08 2024 0.835 0.00 0.00% 0.835 0.84 0.835 144,370
Feb 07 2024 0.835 -0.005 -0.60% 0.85 0.865 0.835 253,792
Feb 06 2024 0.84 -0.03 -3.45% 0.87 0.87 0.825 298,034
Feb 05 2024 0.87 -0.025 -2.79% 0.85 0.875 0.85 240,171
Feb 02 2024 0.895 0.08 9.82% 0.82 0.92 0.82 241,197
Feb 01 2024 0.815 0.00 0.00% 0.815 0.82 0.815 69,648
Jan 31 2024 0.815 0.01 1.24% 0.81 0.87 0.81 113,886
Jan 30 2024 0.805 0.01 1.26% 0.795 0.805 0.795 264,065
Jan 29 2024 0.795 0.00 0.00% 0.795 0.795 0.795 16,175
Jan 25 2024 0.795 -0.025 -3.05% 0.80 0.80 0.78 67,482
Jan 24 2024 0.82 0.02 2.50% 0.78 0.825 0.78 34,083
Jan 23 2024 0.80 0.03 3.90% 0.765 0.80 0.765 69,131
Jan 22 2024 0.77 -0.01 -1.28% 0.77 0.77 0.76 126,867
Jan 19 2024 0.78 0.00 0.00% 0.78 0.78 0.78 22,320
Jan 18 2024 0.78 0.00 0.00% 0.765 0.78 0.765 71,543
Jan 17 2024 0.78 -0.01 -1.27% 0.785 0.785 0.78 135,765
Jan 16 2024 0.79 -0.01 -1.25% 0.795 0.805 0.79 1,616,251
Jan 15 2024 0.80 -0.01 -1.23% 0.805 0.81 0.80 24,176

Your Recent History

Delayed Upgrade Clock