Johannesburg - Delayed Quote ZAc

Attacq Limited (ATT.JO)

Compare
1,313.00
+7.00
+(0.54%)
At close: 5:00:12 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,299.001,329.001,265.001,313.001,313.00238,954
Jan 16, 20251,327.001,345.001,279.001,306.001,306.00428,963
Jan 15, 20251,284.001,340.001,251.001,340.001,340.001,466,581
Jan 14, 20251,369.001,369.001,277.001,277.001,277.00703,882
Jan 13, 20251,333.001,341.001,323.001,338.001,338.00625,852
Jan 10, 20251,370.001,363.001,331.001,355.001,355.00106,068
Jan 9, 20251,355.001,359.001,328.001,359.001,359.0080,949
Jan 8, 20251,369.001,369.001,335.001,349.001,349.00449,533
Jan 7, 20251,331.001,399.001,331.001,367.001,367.00268,237
Jan 6, 20251,384.001,384.001,353.001,367.001,367.00226,965
Jan 3, 20251,362.001,380.001,305.001,371.001,371.00117,092
Jan 2, 20251,391.001,394.001,360.001,363.001,363.00172,700
Dec 31, 20241,376.001,387.001,322.001,387.001,387.001,145,755
Dec 30, 20241,380.001,383.001,358.001,358.001,358.001,035,069
Dec 27, 20241,437.001,437.001,360.001,374.001,374.00377,294
Dec 24, 20241,389.001,412.001,375.001,381.001,381.00107,548
Dec 23, 20241,410.001,423.001,372.001,376.001,376.00529,558
Dec 20, 20241,394.001,438.001,361.001,438.001,438.002,228,507
Dec 19, 20241,369.001,390.001,336.001,374.001,374.001,150,237
Dec 18, 20241,379.001,396.001,341.001,360.001,360.00322,646
Dec 17, 20241,419.001,419.001,361.001,390.001,390.00130,890
Dec 13, 20241,390.001,390.001,358.001,370.001,370.00642,454
Dec 12, 20241,388.001,388.001,348.001,376.001,376.00169,036
Dec 11, 20241,374.001,407.001,363.001,379.001,379.00432,153
Dec 10, 20241,377.001,406.001,366.001,399.001,399.00501,498
Dec 9, 20241,332.001,383.001,332.001,374.001,374.00400,684
Dec 6, 20241,333.001,349.001,315.001,349.001,349.00231,743
Dec 5, 20241,322.001,332.001,311.001,332.001,332.00233,856
Dec 4, 20241,267.001,323.001,293.001,320.001,320.0090,995
Dec 3, 20241,321.001,334.001,302.001,309.001,309.00722,525
Dec 2, 20241,324.001,339.001,313.001,335.001,335.00754,669
Nov 29, 20241,311.001,335.001,311.001,317.001,317.00816,975
Nov 28, 20241,347.001,347.001,305.001,316.001,316.00371,241
Nov 27, 20241,320.001,349.001,305.001,329.001,329.00371,035
Nov 26, 20241,324.001,338.001,279.001,314.001,314.00339,428
Nov 25, 20241,308.001,326.001,305.001,306.001,306.00277,825
Nov 22, 20241,311.001,364.001,311.001,315.001,315.00221,885
Nov 21, 20241,354.001,369.001,341.001,353.001,353.00596,529
Nov 20, 20241,343.001,353.001,304.001,341.001,341.00236,845
Nov 19, 20241,350.001,371.001,276.001,322.001,322.001,368,820
Nov 18, 20241,272.001,349.001,213.001,340.001,340.00464,073
Nov 15, 20241,270.001,295.001,234.001,286.001,286.00306,531
Nov 14, 20241,256.001,281.001,235.001,242.001,242.00288,240
Nov 13, 20241,281.001,286.001,261.001,270.001,270.00189,655
Nov 12, 20241,325.001,325.001,284.001,284.001,284.00366,302
Nov 11, 20241,266.001,319.001,266.001,318.001,318.00252,119
Nov 8, 20241,273.001,324.001,273.001,310.001,310.0076,138
Nov 7, 20241,293.001,323.001,286.001,322.001,322.00755,571
Nov 6, 20241,314.001,318.001,279.001,282.001,282.00230,807
Nov 5, 20241,364.001,364.001,309.001,309.001,309.00507,713
Nov 4, 20241,334.001,350.001,329.001,346.001,346.00351,811
Nov 1, 20241,305.001,346.001,305.001,341.001,341.00267,289
Oct 31, 20241,351.001,360.001,309.001,312.001,312.001,278,257
Oct 30, 20241,336.001,362.001,313.001,362.001,362.001,215,408
Oct 29, 20241,359.001,398.001,322.001,337.001,337.001,308,408
Oct 28, 20241,326.001,360.001,325.001,359.001,359.003,420,689
Oct 25, 20241,351.001,359.001,317.001,335.001,335.00773,368
Oct 24, 20241,319.001,360.001,306.001,360.001,360.001,631,718
Oct 23, 20241,301.001,325.001,294.001,315.001,315.00335,079
Oct 22, 20241,319.001,324.001,289.001,301.001,301.00483,370
Oct 21, 20241,291.001,321.001,282.001,319.001,319.00377,707
Oct 18, 20241,323.001,323.001,283.001,300.001,300.001,123,702
Oct 17, 20241,326.001,345.001,291.001,304.001,304.00412,836
Oct 16, 20241,323.001,365.001,305.001,326.001,326.003,995,426
Oct 15, 20241,300.001,349.001,302.001,307.001,307.00664,582
Oct 14, 20241,307.001,337.001,286.001,308.001,308.00184,077
Oct 11, 20241,281.001,327.001,274.001,321.001,321.001,324,514
Oct 10, 20241,270.001,289.001,260.001,289.001,289.001,280,540
Oct 9, 20241,279.001,280.001,236.001,267.001,267.001,328,340
Oct 8, 20241,260.001,268.001,225.001,260.001,260.001,035,446
Oct 7, 20241,209.001,339.001,203.001,260.001,260.001,185,758
Oct 4, 20241,209.001,260.001,171.001,216.001,216.00395,976
Oct 3, 20241,269.001,317.001,223.001,233.001,233.00291,362
Oct 2, 2024 39.00 Dividend
Oct 2, 20241,275.001,268.001,217.001,256.001,256.00913,690
Oct 1, 20241,308.001,308.001,272.001,275.001,236.001,129,232
Sep 30, 20241,297.001,341.001,288.001,299.001,259.27678,681
Sep 27, 20241,324.001,342.001,301.001,310.001,269.931,270,782
Sep 26, 20241,348.001,348.001,299.001,313.001,272.84598,496
Sep 25, 20241,345.001,348.001,333.001,340.001,299.01533,116
Sep 23, 20241,330.001,336.001,317.001,328.001,287.38445,199
Sep 20, 20241,339.001,348.001,270.001,326.001,285.442,212,756
Sep 19, 20241,330.001,338.001,310.001,332.001,291.26502,592
Sep 18, 20241,325.001,330.001,296.001,320.001,279.62391,485
Sep 17, 20241,315.001,336.001,299.001,316.001,275.75437,706
Sep 16, 20241,329.001,329.001,295.001,300.001,260.241,142,805
Sep 13, 20241,296.001,320.001,295.001,316.001,275.751,350,565
Sep 12, 20241,309.001,309.001,253.001,293.001,253.452,049,899
Sep 11, 20241,261.001,309.001,261.001,307.001,267.021,318,665
Sep 10, 20241,198.001,299.001,195.001,260.001,221.463,388,949
Sep 9, 20241,158.001,191.001,142.001,185.001,148.75613,310
Sep 6, 20241,158.001,180.001,147.001,148.001,112.88256,220
Sep 5, 20241,125.001,169.001,125.001,154.001,118.70661,613
Sep 4, 20241,134.001,159.001,133.001,147.001,111.92111,524
Sep 3, 20241,146.001,169.001,101.001,142.001,107.07816,949
Sep 2, 20241,139.001,166.001,126.001,138.001,103.19603,841
Aug 30, 20241,142.001,170.001,142.001,152.001,116.76981,701
Aug 29, 20241,160.001,160.001,138.001,150.001,114.82404,184
Aug 28, 20241,165.001,170.001,152.001,156.001,120.64169,818
Aug 27, 20241,144.001,157.001,137.001,157.001,121.611,957,354
Aug 26, 20241,135.001,145.001,112.001,144.001,109.01376,643
Aug 23, 20241,143.001,143.001,124.001,130.001,095.44371,273
Aug 22, 20241,110.001,139.001,106.001,130.001,095.44445,329
Aug 21, 20241,124.001,125.001,095.001,111.001,077.02813,347
Aug 20, 20241,123.001,127.001,111.001,118.001,083.80383,679
Aug 19, 20241,111.001,130.001,110.001,112.001,077.99532,274
Aug 16, 20241,110.001,125.001,098.001,125.001,090.594,959,331
Aug 15, 20241,101.001,111.001,090.001,100.001,066.35517,944
Aug 14, 20241,100.001,101.001,085.001,097.001,063.44220,517
Aug 13, 20241,097.001,100.001,071.001,100.001,066.352,078,374
Aug 12, 20241,129.001,128.001,089.001,089.001,055.69131,312
Aug 8, 20241,092.001,125.001,088.001,125.001,090.59936,665
Aug 7, 20241,087.001,107.001,069.001,107.001,073.14650,184
Aug 6, 20241,060.001,091.001,056.001,079.001,046.00261,358
Aug 5, 20241,076.001,080.001,026.001,080.001,046.96142,540
Aug 2, 20241,085.001,100.001,064.001,083.001,049.87280,955
Aug 1, 20241,087.001,104.001,080.001,080.001,046.961,450,105
Jul 31, 20241,099.001,100.001,084.001,093.001,059.57197,409
Jul 30, 20241,090.001,110.001,073.001,095.001,061.51434,625
Jul 29, 20241,090.001,099.001,084.001,098.001,064.411,723,973
Jul 26, 20241,082.001,103.001,070.001,091.001,057.63874,213
Jul 25, 20241,080.001,087.001,055.001,086.001,052.7849,720
Jul 24, 20241,058.001,081.001,047.001,080.001,046.96490,171
Jul 23, 20241,080.001,087.001,055.001,065.001,032.422,209,959
Jul 22, 20241,073.001,087.001,065.001,070.001,037.27803,567
Jul 19, 20241,080.001,098.001,050.001,061.001,028.55722,662
Jul 18, 20241,086.001,094.001,066.001,080.001,046.96312,633
Jul 17, 20241,081.001,098.001,070.001,080.001,046.96859,807
Jul 16, 20241,083.001,099.001,079.001,094.001,060.54346,350
Jul 15, 20241,093.001,093.001,074.001,089.001,055.69210,558
Jul 12, 20241,103.001,112.001,082.001,085.001,051.811,894,900
Jul 11, 20241,068.001,094.001,061.001,089.001,055.691,178,106
Jul 10, 20241,080.001,090.001,061.001,069.001,036.30540,013
Jul 9, 20241,073.001,097.001,068.001,084.001,050.841,212,293
Jul 8, 20241,094.001,106.001,085.001,089.001,055.69377,734
Jul 5, 20241,124.001,124.001,079.001,097.001,063.44284,709
Jul 4, 20241,106.001,127.001,083.001,117.001,082.831,324,382
Jul 3, 20241,081.001,105.001,080.001,105.001,071.20322,028
Jul 2, 20241,086.001,106.001,071.001,089.001,055.69342,384
Jul 1, 20241,107.001,116.001,066.001,107.001,073.141,075,052
Jun 28, 20241,115.001,115.001,082.001,085.001,051.81255,173
Jun 27, 20241,104.001,106.001,064.001,095.001,061.51519,112
Jun 26, 20241,059.001,107.001,050.001,093.001,059.57712,424
Jun 25, 20241,129.001,129.001,051.001,054.001,021.76836,954
Jun 24, 20241,092.001,129.001,070.001,129.001,094.471,337,606
Jun 21, 20241,133.001,130.00994.001,099.001,065.385,221,961
Jun 20, 20241,135.001,174.001,103.001,119.001,084.77480,732
Jun 19, 20241,109.001,193.001,072.001,155.001,119.672,728,788
Jun 18, 20241,050.001,146.001,036.001,121.001,086.712,319,117
Jun 14, 20241,032.001,049.001,032.001,037.001,005.28334,474
Jun 13, 20241,025.001,043.001,015.001,039.001,007.22658,024
Jun 12, 20241,022.001,030.001,011.001,023.00991.7153,336
Jun 11, 20241,003.001,030.00960.001,030.00998.49411,149
Jun 10, 20241,026.001,026.001,002.001,002.00971.351,905,179
Jun 7, 20241,024.001,024.001,000.001,016.00984.92133,801
Jun 6, 20241,021.001,021.00988.001,006.00975.23290,285
Jun 5, 20241,009.001,029.001,007.001,023.00991.71274,655
Jun 4, 20241,001.001,025.001,001.001,016.00984.92294,414
Jun 3, 2024998.001,021.00981.001,012.00981.04350,272
May 31, 2024985.00999.00976.00998.00967.474,721,609
May 30, 20241,009.001,009.00979.00985.00954.87626,660
May 28, 20241,013.001,015.001,006.001,013.00982.01251,843
May 27, 20241,027.001,030.001,010.001,010.00979.11240,456
May 24, 20241,018.001,029.001,017.001,027.00995.59260,135
May 23, 20241,026.001,035.001,011.001,025.00993.651,461,316
May 22, 20241,044.001,045.001,020.001,027.00995.59843,811
May 21, 20241,040.001,064.001,035.001,038.001,006.25926,699
May 20, 20241,040.001,050.001,034.001,035.001,003.34593,133
May 17, 20241,031.001,040.001,021.001,040.001,008.19181,653
May 16, 20241,042.001,043.001,026.001,036.001,004.314,585,616
May 15, 20241,035.001,044.001,025.001,044.001,012.07387,303
May 14, 20241,021.001,035.001,019.001,032.001,000.431,856,487
May 13, 20241,035.001,035.001,015.001,029.00997.52588,492
May 10, 2024980.001,028.00980.001,028.00996.56464,203
May 9, 2024999.001,005.00993.001,000.00969.41366,281
May 8, 20241,001.001,006.00977.00995.00964.56275,711
May 7, 20241,023.001,024.001,000.001,000.00969.41382,398
May 6, 20241,017.001,034.001,004.001,019.00987.83384,499
May 3, 20241,045.001,045.00977.001,007.00976.20584,581
May 2, 20241,018.001,025.001,012.001,025.00993.65549,663
Apr 30, 20241,018.001,020.00959.001,010.00979.112,988,692
Apr 29, 20241,017.001,020.001,009.001,010.00979.11672,455
Apr 26, 20241,019.001,020.001,007.001,009.00978.141,718,741
Apr 25, 20241,007.001,020.00999.001,009.00978.14717,726
Apr 24, 20241,038.001,038.001,000.001,016.00984.92680,669
Apr 23, 20241,055.001,059.001,020.001,021.00989.77783,516
Apr 22, 20241,045.001,064.001,020.001,053.001,020.793,987,328
Apr 19, 20241,040.001,043.001,021.001,043.001,011.1010,993,769
Apr 18, 20241,016.001,039.001,000.001,035.001,003.341,823,901
Apr 17, 20241,007.001,027.001,013.001,016.00984.921,384,601
Apr 16, 20241,035.001,035.001,010.001,025.00993.65354,043
Apr 15, 20241,024.001,043.001,024.001,038.001,006.25740,390
Apr 12, 20241,022.001,038.001,021.001,034.001,002.372,709,498
Apr 11, 20241,031.001,036.001,020.001,032.001,000.43252,162
Apr 10, 20241,030.001,039.001,013.001,035.001,003.34952,015
Apr 9, 20241,018.001,029.001,015.001,029.00997.52311,856
Apr 8, 20241,040.001,040.001,016.001,028.00996.561,155,147
Apr 5, 20241,040.001,035.001,019.001,029.00997.52538,584
Apr 4, 20241,042.001,043.00986.001,035.001,003.342,319,413
Apr 3, 2024 30.00 Dividend
Apr 3, 20241,050.001,046.001,010.001,032.001,000.432,049,744
Apr 2, 20241,061.001,079.001,058.001,073.001,011.10866,420
Mar 28, 20241,080.001,080.001,067.001,067.001,005.44210,886
Mar 27, 20241,050.001,078.001,065.001,073.001,011.101,059,489
Mar 26, 20241,075.001,081.001,066.001,066.001,004.50104,571
Mar 25, 20241,041.001,075.001,041.001,069.001,007.33908,515
Mar 22, 20241,060.001,067.001,016.001,057.00996.022,264,495
Mar 20, 20241,062.001,070.001,049.001,060.00998.852,850,960
Mar 19, 20241,034.001,064.001,021.001,060.00998.851,640,817
Mar 18, 20241,030.001,036.001,001.001,027.00967.751,215,947
Mar 15, 2024992.001,025.00992.001,013.00954.56696,716
Mar 14, 2024985.001,029.00985.001,025.00965.87140,584
Mar 13, 20241,008.001,009.00981.001,000.00942.312,556,463
Mar 12, 2024963.001,015.00963.001,000.00942.316,982,130
Mar 11, 2024937.00970.00937.00970.00914.04145,891
Mar 8, 2024955.00977.00910.00955.00899.90659,333
Mar 7, 2024965.00977.00950.00966.00910.27639,190
Mar 6, 2024928.00977.00928.00960.00904.62305,505
Mar 5, 2024934.00943.00920.00939.00884.83205,226
Mar 4, 2024958.00961.00927.00931.00877.29171,515
Mar 1, 2024967.00976.00933.00948.00893.31126,410
Feb 29, 2024979.00979.00959.00960.00904.621,523,658
Feb 28, 2024952.00963.00932.00950.00895.19701,268
Feb 27, 2024951.00973.00940.00940.00885.77190,597
Feb 26, 2024979.00979.00949.00956.00900.85359,965
Feb 23, 2024964.00992.00957.00963.00907.44171,664
Feb 22, 2024931.00972.00931.00972.00915.9261,999
Feb 21, 2024973.00973.00938.00956.00900.8576,078
Feb 20, 2024910.00947.00910.00947.00892.37341,662
Feb 19, 2024972.00972.00927.00943.00888.601,667,080
Feb 16, 20241,040.001,040.00957.00958.00902.733,383,359
Feb 15, 2024975.001,018.00974.001,016.00957.38961,447
Feb 14, 2024989.00990.00969.00975.00918.751,111,651
Feb 13, 2024957.001,022.00950.00980.00923.461,391,326
Feb 12, 2024989.00999.00970.00971.00914.982,036,779
Feb 9, 2024971.00986.00931.00975.00918.75204,401
Feb 8, 2024977.00983.00961.00983.00926.29714,170
Feb 7, 2024950.00989.00950.00970.00914.04361,533
Feb 6, 2024961.00990.00961.00987.00930.061,411,643
Feb 5, 2024979.001,000.00956.00990.00932.88288,832
Feb 2, 2024972.001,017.00930.00980.00923.46524,361
Feb 1, 2024977.001,000.00977.00992.00934.772,716,058
Jan 31, 20241,034.001,028.00990.00996.00938.545,554,676
Jan 30, 20241,010.001,016.00995.001,010.00951.732,054,743
Jan 29, 2024950.001,010.00941.001,005.00947.024,333,137
Jan 26, 2024924.00988.00924.00983.00926.29361,232
Jan 25, 2024956.00976.00880.00968.00912.15334,037
Jan 24, 2024930.00965.00908.00965.00909.33621,826
Jan 23, 2024919.00950.00880.00923.00869.75478,846
Jan 22, 2024930.00918.00905.00908.00855.62743,562
Jan 19, 2024899.00920.00887.00920.00866.92670,256
Jan 18, 2024899.00899.00877.00888.00836.77690,763
Jan 17, 2024870.00891.00870.00888.00836.772,426,742