Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Atturra Ltd (ATA)
Atturra Ltd (ATA) Historical

ATA Atturra Ltd

0.805

0.005 (0.63%)

Jul 26 2024 - Closed

Delayed by 20 minutes

ATA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.805	0.005	0.63%	0.79	0.805	0.79	102,084
Jul 25 2024	0.80	-0.01	-1.23%	0.81	0.81	0.80	25,827
Jul 24 2024	0.81	0.01	1.25%	0.8075	0.81	0.795	88,203
Jul 23 2024	0.80	-0.005	-0.62%	0.79	0.82	0.79	115,650
Jul 22 2024	0.805	-0.015	-1.83%	0.82	0.82	0.78	348,793
Jul 19 2024	0.82	0.01	1.23%	0.83	0.83	0.80	111,346
Jul 18 2024	0.81	0.00	0.00%	0.84	0.84	0.805	621,985
Jul 17 2024	0.81	-0.01	-1.22%	0.835	0.86	0.81	192,556
Jul 16 2024	0.82	0.015	1.86%	0.815	0.82	0.81	49,048
Jul 15 2024	0.805	0.075	10.27%	0.755	0.805	0.75	165,311
Jul 12 2024	0.73	-0.01	-1.35%	0.745	0.745	0.73	13,717
Jul 11 2024	0.74	0.00	0.00%	0.745	0.745	0.74	23,951
Jul 10 2024	0.74	0.04	5.71%	0.735	0.745	0.735	36,897
Jul 09 2024	0.70	-0.01	-1.41%	0.71	0.71	0.70	102,757
Jul 08 2024	0.71	-0.03	-4.05%	0.745	0.745	0.71	23,931
Jul 05 2024	0.74	0.03	4.23%	0.76	0.76	0.74	4,744
Jul 04 2024	0.71	0.005	0.71%	0.705	0.75	0.705	30,301
Jul 03 2024	0.705	-0.015	-2.08%	0.71	0.71	0.705	36,798
Jul 02 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0.00
Jul 01 2024	0.72	0.00	0.00%	0.72	0.72	0.72	0.00
Jun 28 2024	0.72	0.005	0.70%	0.72	0.725	0.705	23,475
Jun 27 2024	0.715	0.015	2.14%	0.705	0.72	0.705	41,688
Jun 26 2024	0.70	-0.005	-0.71%	0.705	0.705	0.70	3,437
Jun 25 2024	0.705	-0.02	-2.76%	0.72	0.72	0.705	54,206
Jun 24 2024	0.725	0.00	0.00%	0.725	0.73	0.72	81,505
Jun 21 2024	0.725	0.00	0.00%	0.72	0.725	0.71	58,752
Jun 20 2024	0.725	-0.01	-1.36%	0.74	0.745	0.715	409,705
Jun 19 2024	0.735	-0.005	-0.68%	0.75	0.75	0.735	14,532
Jun 18 2024	0.74	-0.02	-2.63%	0.765	0.765	0.73	160,971
Jun 17 2024	0.76	0.01	1.33%	0.72	0.76	0.72	115,422
Jun 14 2024	0.75	0.02	2.74%	0.725	0.75	0.725	120,947
Jun 13 2024	0.73	-0.015	-2.01%	0.74	0.74	0.73	18,310
Jun 12 2024	0.745	0.00	0.00%	0.74	0.76	0.74	30,697
Jun 11 2024	0.745	-0.015	-1.97%	0.76	0.76	0.745	33,048
Jun 07 2024	0.76	-0.005	-0.65%	0.76	0.76	0.76	130
Jun 06 2024	0.765	0.015	2.00%	0.7525	0.765	0.7525	40,079
Jun 05 2024	0.75	0.03	4.17%	0.73	0.76	0.73	27,794
Jun 04 2024	0.72	-0.005	-0.69%	0.72	0.725	0.715	181,685
Jun 03 2024	0.725	-0.025	-3.33%	0.73	0.73	0.725	12,075
May 31 2024	0.75	0.00	0.00%	0.725	0.75	0.725	164,117
May 30 2024	0.75	0.015	2.04%	0.72	0.76	0.72	112,536
May 29 2024	0.735	0.005	0.68%	0.75	0.76	0.70	478,592
May 28 2024	0.73	0.0425	6.18%	0.71	0.77	0.71	110,933
May 27 2024	0.6875	-0.0625	-8.33%	0.715	0.745	0.6875	88,671
May 24 2024	0.75	-0.015	-1.96%	0.72	0.765	0.72	11,420
May 23 2024	0.765	0.015	2.00%	0.755	0.765	0.75	12,241
May 22 2024	0.75	0.00	0.00%	0.77	0.77	0.75	2,501
May 21 2024	0.75	-0.035	-4.46%	0.75	0.76	0.75	16,057
May 20 2024	0.785	0.035	4.67%	0.78	0.785	0.73	22,992
May 17 2024	0.75	-0.015	-1.96%	0.775	0.80	0.75	196,484
May 16 2024	0.765	0.00	0.00%	0.715	0.80	0.65	230,858
May 15 2024	0.765	-0.015	-1.92%	0.78	0.785	0.75	330,502
May 14 2024	0.78	0.005	0.65%	0.78	0.785	0.775	18,764
May 13 2024	0.775	-0.03	-3.73%	0.795	0.795	0.76	172,589
May 10 2024	0.805	0.01	1.26%	0.795	0.805	0.795	24,692
May 09 2024	0.795	-0.02	-2.45%	0.80	0.80	0.79	108,299
May 08 2024	0.815	0.01	1.24%	0.815	0.815	0.80	98,411
May 07 2024	0.805	0.00	0.00%	0.805	0.805	0.805	0.00
May 06 2024	0.805	0.00	0.00%	0.805	0.805	0.805	0.00
May 03 2024	0.805	-0.01	-1.23%	0.805	0.805	0.805	20,000
May 02 2024	0.815	-0.01	-1.21%	0.815	0.815	0.815	2,345
May 01 2024	0.825	-0.015	-1.79%	0.835	0.835	0.80	17,123
Apr 30 2024	0.84	0.00	0.00%	0.84	0.84	0.84	91,235
Apr 29 2024	0.84	0.025	3.07%	0.82	0.84	0.81	299,592

Owens and Minor

Advanced Micro Devices

Delayed Upgrade Clock