Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Atturra Limited (ATA.AX)

Compare
0.7700
-0.0100
(-1.28%)
At close: 4:10:21 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.79000.79000.77000.77000.77002,815
Apr 16, 20250.78000.78750.78000.78000.78001,733
Apr 15, 20250.79500.80500.78000.78000.7800101,414
Apr 14, 20250.79000.79000.79000.79000.790062
Apr 11, 20250.86000.86000.79000.80000.800058,555
Apr 10, 20250.80000.84000.78750.82500.8250226,731
Apr 9, 20250.73500.75000.73500.75000.750027,342
Apr 8, 20250.72500.74000.69750.73500.7350242,639
Apr 7, 20250.77000.77000.71000.71500.7150206,050
Apr 4, 20250.79000.79000.77500.77500.775055,142
Apr 3, 20250.80000.80000.78500.79000.79009,393
Apr 2, 20250.82000.82000.80000.80000.80004,472
Apr 1, 20250.79500.79500.78000.78500.785051,509
Mar 31, 20250.81500.84000.81000.82500.825055,223
Mar 28, 20250.81500.81500.81500.81500.815052
Mar 27, 20250.84000.84000.79500.83000.830031,699
Mar 26, 20250.80000.84000.80000.84000.840041,532
Mar 25, 20250.79000.80500.78500.80000.800031,665
Mar 24, 20250.79000.79500.79000.79000.790046,101
Mar 21, 20250.79000.79000.78500.78750.787566,247
Mar 20, 20250.82000.83000.78500.78500.785078,994
Mar 19, 20250.79500.83000.79000.82000.8200315,638
Mar 18, 20250.82000.82000.77500.79000.7900224,984
Mar 17, 20250.83500.85500.80000.80000.8000113,550
Mar 14, 20250.85000.85000.82000.83500.835015,156
Mar 13, 20250.82000.85500.82000.82000.8200660,010
Mar 12, 20250.84500.84500.81000.84000.840058,566
Mar 11, 20250.83500.84000.79000.84000.84005,123,930
Mar 10, 20250.84000.84000.82000.83500.8350383,063
Mar 7, 20250.84500.84500.82250.84000.8400329,687
Mar 6, 20250.87000.87000.83500.83500.835047,862
Mar 5, 20250.88000.88000.87000.87000.87006,670
Mar 4, 20250.88000.89000.86000.87500.875077,099
Mar 3, 20250.88500.89500.86250.89500.895092,617
Feb 28, 20250.92500.93000.87500.90000.9000650,322
Feb 27, 20250.88000.90500.85500.90500.905094,257
Feb 26, 20250.90000.90000.88000.88000.8800501,097
Feb 25, 20250.91500.91500.88000.88000.88002,456
Feb 24, 20250.90500.91500.89000.91500.91501,047
Feb 21, 20250.90000.90000.89000.90000.90006,914
Feb 20, 20250.94500.94500.92000.92000.920016,643
Feb 19, 20250.90500.94000.90500.94000.94002,077,599
Feb 18, 20250.95000.96000.85500.90000.9000385,390
Feb 17, 20250.91000.96000.91000.94500.9450124,263
Feb 14, 20250.91500.93000.91000.92000.920030,525
Feb 13, 20250.96000.97000.87750.90000.9000218,463
Feb 12, 20250.96000.96500.96000.96500.96501,751
Feb 11, 20250.96000.98000.96000.97000.970027,827
Feb 10, 20250.99500.99500.96000.96000.9600161,416
Feb 7, 20251.01001.01001.00001.00001.000017,171
Feb 6, 20250.99501.00500.99501.00001.00007,910
Feb 5, 20250.99000.99500.99000.99000.9900145,765
Feb 4, 20250.98750.99500.97500.99500.995012,681
Feb 3, 20250.98000.99500.97500.97500.975051,452
Jan 31, 20251.01001.01000.98000.98000.980075,145
Jan 30, 20250.99501.03500.99001.03501.035072,852
Jan 29, 20251.01001.04000.99000.99000.990015,624
Jan 28, 20250.99001.05000.99001.05001.05004,893
Jan 24, 20251.00001.03501.00001.03501.03504,339
Jan 23, 20251.03001.03501.02501.03501.0350298,358
Jan 22, 20251.02001.03001.01001.03001.0300190,128
Jan 21, 20251.02501.03001.01001.01001.0100120,605
Jan 20, 20251.03001.03001.01501.02501.025039,304
Jan 17, 20251.02001.02500.99501.01001.0100139,594
Jan 16, 20251.03501.03501.01501.02001.02004,714
Jan 15, 20251.02501.03501.02001.03501.035019,177
Jan 14, 20251.03001.03001.01001.02501.025045,341
Jan 13, 20251.00501.02501.00501.02501.025064,313
Jan 10, 20251.02001.03501.01001.01001.010094,340
Jan 9, 20251.03001.03501.02001.02001.020015,227
Jan 8, 20251.03501.03501.01501.03001.030067,929
Jan 7, 20251.02501.05001.02501.03501.035040,093
Jan 6, 20251.07001.07001.02501.03001.030038,040
Jan 3, 20251.06001.06501.06001.06001.060032
Jan 2, 20251.05001.06001.05001.06001.06001,163
Dec 31, 20241.04001.05001.04001.04501.045042,651
Dec 30, 20241.08001.08001.03501.04501.045034,721
Dec 27, 20241.05001.05001.03001.05001.050054,674
Dec 24, 20241.02001.03501.02001.03501.035029,105
Dec 23, 20241.06001.06001.02001.02001.02005,686
Dec 20, 20241.01001.08001.01001.08001.080013,943
Dec 19, 20241.02001.03001.01001.01001.0100132,682
Dec 18, 20241.06001.06001.06001.06001.06004,557
Dec 17, 20241.06001.07001.06001.06001.060017,689
Dec 16, 20241.08001.08001.06001.06001.060023,196
Dec 13, 20241.06501.08001.06001.08001.080017,768
Dec 12, 20241.07001.07501.07001.07001.070020,991
Dec 11, 20241.07501.08001.07001.07001.0700237,153
Dec 10, 20241.09001.10001.07501.08501.0850145,246
Dec 9, 20241.08001.08001.07001.07001.070015,859
Dec 6, 20241.05001.08501.05001.08001.0800143,211
Dec 5, 20241.02001.05001.02001.05001.0500269,354
Dec 4, 20241.02001.03001.01501.03001.03001,322,937
Dec 3, 20241.03001.03001.01001.02001.0200387,214
Dec 2, 20241.04501.06501.02001.04001.0400103,382
Nov 29, 20241.06001.06501.04501.04501.045064,657
Nov 28, 20241.06001.06751.04501.06001.0600517,998
Nov 27, 20241.05001.05501.05001.05501.055096,749
Nov 26, 20241.06001.06001.05001.06001.060070,640
Nov 25, 20241.07001.07501.06001.06501.065033,364
Nov 22, 20241.09001.10001.06001.07001.0700170,921
Nov 21, 20241.05501.09001.05501.09001.0900226,593
Nov 20, 20241.06501.08001.06501.07001.070063,185
Nov 19, 20241.06001.07501.04001.06501.06502,333,146
Nov 18, 20241.06501.10001.06501.10001.100022,747
Nov 15, 20241.06001.10001.06001.09501.095049,650
Nov 14, 20241.07001.10501.07001.10001.100040,950
Nov 13, 20241.10001.10001.10001.10001.1000-
Nov 12, 20241.10501.10501.10001.10001.100028,067
Nov 11, 20241.14001.15001.11001.11501.115017,432
Nov 8, 20241.13001.18001.12001.17001.17006,136
Nov 7, 20241.11001.12001.11001.12001.120028,637
Nov 6, 20241.07001.11001.07001.11001.110022,091
Nov 5, 20241.06501.10001.06501.07001.070038,824
Nov 4, 20241.13001.13001.09251.10001.1000129,010
Nov 1, 20241.16501.16501.11501.11501.115082,130
Oct 31, 20241.20001.20001.16001.16001.160087,085
Oct 30, 20241.17501.21001.17501.18001.180070,829
Oct 29, 20241.16001.16001.16001.16001.1600432
Oct 28, 20241.15001.17001.15001.17001.170036,389
Oct 25, 20241.15001.15001.15001.15001.1500869
Oct 24, 20241.14501.15001.14501.15001.150014,799
Oct 23, 20241.12501.14501.11501.14501.145049,072
Oct 22, 20241.11501.13501.11501.12501.12505,541
Oct 21, 20241.12001.13501.11001.11501.1150115,527
Oct 18, 20241.11001.12001.11001.11001.110034,561
Oct 17, 20241.13501.14501.11001.11001.110020,055
Oct 16, 20241.13501.14001.13001.13501.1350981
Oct 15, 20241.10001.15001.10001.14501.1450101,052
Oct 14, 20241.28001.28001.09001.14001.14002,120,695
Oct 11, 20241.15001.16001.09001.09001.090040,351
Oct 10, 20241.03501.08001.03501.08001.080088,663
Oct 9, 20241.02001.03001.01501.01501.01506,697
Oct 8, 20241.03001.03001.03001.03001.0300-
Oct 7, 20241.01501.03001.00001.03001.030038,342
Oct 4, 20241.02501.02501.02001.02001.0200251
Oct 3, 20241.03001.03001.00001.03001.030019,596
Oct 2, 20241.01501.01500.99501.01501.015040,454
Oct 1, 20241.01501.02001.00001.02001.020027,251
Sep 30, 20240.99501.02000.99501.02001.020036,680
Sep 27, 20240.99000.99000.99000.99000.990058
Sep 26, 20241.01001.02000.99501.01001.010011,798
Sep 25, 20240.99501.02000.98000.99500.9950117,097
Sep 24, 20241.00001.00000.98500.98500.985028,011
Sep 23, 20241.02001.02000.97500.98000.980035,150
Sep 20, 20241.03501.03501.02001.02001.020024,112
Sep 19, 20240.98001.03500.98001.03501.035096,043
Sep 18, 20240.97500.97500.97500.97500.97502,736
Sep 17, 20240.94001.03000.94000.97500.975094,681
Sep 16, 20240.92000.93000.92000.93000.93004,528
Sep 13, 20240.94000.94000.91000.93000.930066,224
Sep 12, 20240.90000.91000.90000.90500.90502,820
Sep 11, 20240.94000.94000.93000.93000.93007,427
Sep 10, 20240.88500.94000.88500.94000.940047,563
Sep 9, 20240.88500.88500.88500.88500.88502,561
Sep 6, 20240.89250.91000.88500.88500.885066,003
Sep 5, 20240.90000.90000.88500.88500.885048,550
Sep 4, 20240.88000.90000.88000.88000.880034,307
Sep 3, 20240.90000.90000.88000.90000.9000226,348
Sep 2, 20240.90000.90000.89750.90000.90001,132
Aug 30, 20240.90000.90000.88500.90000.9000128,051
Aug 29, 20240.90000.90000.86500.89000.890069,204
Aug 28, 20240.90000.90000.88000.90000.9000566,930
Aug 27, 20240.90000.90000.88000.90000.9000950,429
Aug 26, 20240.85000.91000.83500.90000.9000580,387
Aug 23, 20240.84000.85000.83500.85000.850055,551
Aug 22, 20240.83000.84000.82000.84000.840066,945
Aug 21, 20240.80500.80500.80500.80500.8050-
Aug 20, 20240.77500.80500.77500.80500.8050598,494
Aug 19, 20240.79000.79500.77500.79500.79503,703
Aug 16, 20240.77500.77500.77500.77500.77504,290
Aug 15, 20240.79500.79500.76500.77500.77505,737
Aug 14, 20240.78500.79000.77000.78000.7800543,426
Aug 13, 20240.79000.79000.78000.78000.780031,847
Aug 12, 20240.79500.79500.78500.78500.78505,261
Aug 9, 20240.79500.79500.79500.79500.7950261,230
Aug 8, 20240.79000.79000.78500.78500.785033,797
Aug 7, 20240.80000.80000.79000.79000.7900186,598
Aug 6, 20240.78000.80000.78000.80000.80009,448
Aug 5, 20240.79500.79500.79000.79000.790015,221
Aug 2, 20240.81500.83500.79500.79500.795046,718
Aug 1, 20240.82750.83000.80500.81000.8100121,280
Jul 31, 20240.82000.83500.82000.82500.825094,891
Jul 30, 20240.80500.82000.80000.82000.820014,472
Jul 29, 20240.80500.81000.80000.80500.8050253,992
Jul 26, 20240.79000.81000.79000.81000.8100102,084
Jul 25, 20240.81000.81000.79500.79500.795025,827
Jul 24, 20240.80750.81000.79500.81000.810088,203
Jul 23, 20240.79000.82000.79000.80000.8000115,650
Jul 22, 20240.82000.82000.78000.80500.8050348,793
Jul 19, 20240.83000.83000.80000.82000.8200111,346
Jul 18, 20240.84000.84000.80500.83000.8300621,985
Jul 17, 20240.83500.86000.81000.83000.8300192,556
Jul 16, 20240.81500.82000.81000.82000.820049,048
Jul 15, 20240.75500.81000.75000.81000.8100165,311
Jul 12, 20240.74500.74500.73000.73000.730013,717
Jul 11, 20240.74500.74500.74000.74000.740023,951
Jul 10, 20240.73500.74500.73500.74000.740036,897
Jul 9, 20240.71000.71000.70000.70000.7000102,757
Jul 8, 20240.74500.74500.71000.71000.710023,931
Jul 5, 20240.76000.76000.74000.74000.74004,744
Jul 4, 20240.70500.75000.70500.71000.710030,301
Jul 3, 20240.71000.71000.70500.70500.705036,798
Jul 2, 20240.72500.72500.72500.72500.7250-
Jul 1, 20240.72500.72500.72500.72500.7250-
Jun 28, 20240.72000.72500.70500.72500.725023,475
Jun 27, 20240.70500.72000.70500.71500.715041,688
Jun 26, 20240.70500.70500.70000.70000.70003,437
Jun 25, 20240.72000.72000.70500.70500.705054,206
Jun 24, 20240.72500.73000.72000.72500.725081,505
Jun 21, 20240.72000.72500.71000.72500.725058,752
Jun 20, 20240.74000.74500.71500.72500.7250409,705
Jun 19, 20240.75000.75000.73500.73500.735014,532
Jun 18, 20240.76500.76500.73000.74000.7400160,971
Jun 17, 20240.72000.76500.72000.76500.7650115,422
Jun 14, 20240.72500.75000.72500.75000.7500120,947
Jun 13, 20240.74000.74000.73000.73000.730018,310
Jun 12, 20240.74000.76000.74000.74500.7450847,295
Jun 11, 20240.76000.76000.74500.74500.745033,048
Jun 7, 20240.76000.76000.76000.76000.7600130
Jun 6, 20240.75250.76500.75250.76500.765040,079
Jun 5, 20240.73000.76000.73000.75000.750027,794
Jun 4, 20240.72000.72500.71500.72000.7200181,685
Jun 3, 20240.73000.73000.72500.72500.725012,075
May 31, 20240.72500.75000.72500.75000.7500164,117
May 30, 20240.72000.76000.72000.75000.7500112,536
May 29, 20240.75000.76000.70000.73500.7350478,592
May 28, 20240.71000.77000.71000.73000.7300110,933
May 27, 20240.71500.74500.68750.68750.687588,671
May 24, 20240.72000.76500.72000.75000.750011,420
May 23, 20240.75500.76500.75000.76500.765012,241
May 22, 20240.77000.77000.75000.75000.75002,501
May 21, 20240.75000.76000.75000.75000.750016,057
May 20, 20240.78000.78500.73000.78500.785022,992
May 17, 20240.77500.80000.75000.78500.7850196,484
May 16, 20240.71500.80000.65000.76500.7650230,858
May 15, 20240.78000.78500.75000.76500.7650330,502
May 14, 20240.78000.79500.77500.79500.795018,764
May 13, 20240.79500.79500.76000.77500.7750172,589
May 10, 20240.79500.80500.79500.80500.805024,692
May 9, 20240.80000.80000.79000.79500.7950108,299
May 8, 20240.81500.82000.80000.82000.820098,411
May 7, 20240.80500.80500.80500.80500.8050-
May 6, 20240.80500.80500.80500.80500.8050-
May 3, 20240.80500.80500.80500.80500.805020,000
May 2, 20240.81500.81500.81500.81500.81502,345
May 1, 20240.83500.83500.80000.82500.825017,123
Apr 30, 20240.84000.84000.84000.84000.840091,235
Apr 29, 20240.82000.84000.81000.84000.8400299,592
Apr 26, 20240.83000.83000.79000.82500.825082,300
Apr 24, 20240.82500.83500.81000.82000.8200370,075
Apr 23, 20240.79000.81000.79000.81000.810023,568
Apr 22, 20240.80500.80500.80000.80000.800020,396
Apr 19, 20240.80500.81500.79000.80000.8000137,775
Apr 18, 20240.83000.83000.80500.80500.805074,034
Apr 17, 20240.82500.83000.82500.83000.83008,167

Related Tickers

CGO.AX CPT Global Limited
0.0750
0.00%
 
SOC.AX SOCO Corporation Ltd
0.0650
+6.56%
 
REM.AX RemSense Technologies Limited
0.0560
0.00%
 
CCR.AX Credit Clear Limited
0.2200
-4.35%
 
ASV.AX Asset Vision Co Limited
0.0340
0.00%
 
IFG.AX InFocus Group Holdings Limited
0.0060
0.00%
 
CCG.AX Comms Group Limited
0.0600
+5.26%
 
ATV.AX ActivePort Group Ltd
0.0120
0.00%
 
CCA.AX Change Financial Limited
0.0490
0.00%
 
DXN.AX DXN Limited
0.0360
+2.86%