Atlas Arteria Limited (ASX:ALX)
Australia
· Delayed Price · Currency is AUD 4.870
-0.070 (-1.42%)
At close: Dec 5, 2025
Atlas Arteria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.93 | 4.94 | 4.87 | 4.87 | 4.87 | -1.42% | 1,633,369 |
| Dec 4, 2025 | 4.94 | 4.97 | 4.91 | 4.94 | 4.94 | -0.20% | 1,647,831 |
| Dec 3, 2025 | 4.90 | 4.98 | 4.89 | 4.95 | 4.95 | 0.41% | 1,863,538 |
| Dec 2, 2025 | 4.90 | 4.93 | 4.89 | 4.93 | 4.93 | 0.41% | 1,994,437 |
| Dec 1, 2025 | 4.97 | 4.99 | 4.90 | 4.91 | 4.91 | -1.41% | 1,837,010 |
| Nov 28, 2025 | 5.06 | 5.08 | 4.98 | 4.98 | 4.98 | -0.99% | 1,318,290 |
| Nov 27, 2025 | 5.05 | 5.12 | 5.03 | 5.03 | 5.03 | -0.20% | 2,187,678 |
| Nov 26, 2025 | 5.04 | 5.08 | 5.01 | 5.04 | 5.04 | -0.20% | 1,859,831 |
| Nov 25, 2025 | 5.05 | 5.08 | 5.02 | 5.05 | 5.05 | - | 763,156 |
| Nov 24, 2025 | 5.00 | 5.08 | 4.98 | 5.05 | 5.05 | 1.41% | 2,364,020 |
| Nov 21, 2025 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.60% | 1,250,253 |
| Nov 20, 2025 | 4.98 | 5.06 | 4.98 | 5.01 | 5.01 | 0.20% | 1,030,747 |
| Nov 19, 2025 | 5.07 | 5.07 | 4.99 | 5.00 | 5.00 | 0.20% | 1,225,259 |
| Nov 18, 2025 | 5.06 | 5.08 | 4.99 | 4.99 | 4.99 | 0.20% | 2,449,967 |
| Nov 17, 2025 | 5.02 | 5.04 | 4.97 | 4.98 | 4.98 | -0.40% | 1,767,464 |
| Nov 14, 2025 | 5.10 | 5.10 | 4.98 | 5.00 | 5.00 | -0.40% | 1,478,025 |
| Nov 13, 2025 | 5.11 | 5.16 | 4.97 | 5.02 | 5.02 | -1.57% | 1,911,703 |
| Nov 12, 2025 | 5.04 | 5.11 | 5.03 | 5.10 | 5.10 | 1.59% | 1,743,057 |
| Nov 11, 2025 | 4.96 | 5.05 | 4.96 | 5.02 | 5.02 | 1.83% | 1,534,070 |
| Nov 10, 2025 | 4.90 | 4.93 | 4.87 | 4.93 | 4.93 | 1.02% | 1,503,313 |
| Nov 7, 2025 | 4.87 | 4.92 | 4.86 | 4.88 | 4.88 | 0.21% | 980,656 |
| Nov 6, 2025 | 4.93 | 4.94 | 4.87 | 4.87 | 4.87 | 0.21% | 1,479,647 |
| Nov 5, 2025 | 4.85 | 4.91 | 4.84 | 4.86 | 4.86 | 0.62% | 1,237,451 |
| Nov 4, 2025 | 4.84 | 4.87 | 4.82 | 4.83 | 4.83 | 0.84% | 1,412,655 |
| Nov 3, 2025 | 4.92 | 4.94 | 4.79 | 4.79 | 4.79 | -1.44% | 2,269,119 |
| Oct 31, 2025 | 4.83 | 4.90 | 4.83 | 4.86 | 4.86 | 1.04% | 1,627,111 |
| Oct 30, 2025 | 4.85 | 4.94 | 4.80 | 4.81 | 4.81 | -1.64% | 1,617,805 |
| Oct 29, 2025 | 4.87 | 4.93 | 4.87 | 4.89 | 4.89 | 0.41% | 1,693,093 |
| Oct 28, 2025 | 4.95 | 4.96 | 4.87 | 4.87 | 4.87 | -1.42% | 1,662,569 |
| Oct 27, 2025 | 5.06 | 5.07 | 4.91 | 4.94 | 4.94 | -1.59% | 1,635,262 |
| Oct 24, 2025 | 5.02 | 5.07 | 5.00 | 5.02 | 5.02 | - | 3,113,742 |
| Oct 23, 2025 | 4.95 | 5.02 | 4.94 | 5.02 | 5.02 | 2.03% | 1,897,470 |
| Oct 22, 2025 | 4.99 | 4.99 | 4.90 | 4.92 | 4.92 | - | 2,000,422 |
| Oct 21, 2025 | 4.95 | 4.95 | 4.89 | 4.92 | 4.92 | 0.82% | 1,426,471 |
| Oct 20, 2025 | 4.91 | 4.93 | 4.87 | 4.88 | 4.88 | - | 1,308,424 |
| Oct 17, 2025 | 4.88 | 4.90 | 4.83 | 4.88 | 4.88 | -0.20% | 1,536,263 |
| Oct 16, 2025 | 4.91 | 4.91 | 4.85 | 4.89 | 4.89 | -0.20% | 1,982,094 |
| Oct 15, 2025 | 4.87 | 4.91 | 4.84 | 4.90 | 4.90 | 2.08% | 2,577,993 |
| Oct 14, 2025 | 4.76 | 4.85 | 4.75 | 4.80 | 4.80 | 0.84% | 2,036,885 |
| Oct 13, 2025 | 4.80 | 4.82 | 4.76 | 4.76 | 4.76 | -0.83% | 1,348,166 |
| Oct 10, 2025 | 4.78 | 4.81 | 4.77 | 4.80 | 4.80 | 0.21% | 1,270,413 |
| Oct 9, 2025 | 4.76 | 4.80 | 4.73 | 4.79 | 4.79 | 0.84% | 1,928,298 |
| Oct 8, 2025 | 4.77 | 4.81 | 4.74 | 4.75 | 4.75 | - | 1,242,592 |
| Oct 7, 2025 | 4.80 | 4.87 | 4.75 | 4.75 | 4.75 | -1.04% | 2,031,215 |
| Oct 6, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -1.44% | 1,705,644 |
| Oct 3, 2025 | 4.87 | 4.92 | 4.83 | 4.87 | 4.87 | - | 1,636,490 |
| Oct 2, 2025 | 4.85 | 4.91 | 4.84 | 4.87 | 4.87 | 0.62% | 2,243,068 |
| Oct 1, 2025 | 4.91 | 4.92 | 4.81 | 4.84 | 4.84 | -1.43% | 5,130,576 |
| Sep 30, 2025 | 4.85 | 4.91 | 4.81 | 4.91 | 4.91 | 0.82% | 8,336,897 |
| Sep 29, 2025 | 4.90 | 4.93 | 4.85 | 4.87 | 4.87 | -1.02% | 2,080,361 |