Atturra Ltd Historical Data - ATA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Atturra Ltd (ATA)

0.82

0.01

(1.23%)

Closed July 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.075	10.067114094	0.745	0.86	0.73	88917	0.80300467	DE
4	0.08	10.8108108108	0.74	0.86	0.7	75154	0.74679329	DE
12	-0.01	-1.20481927711	0.83	0.86	0.65	89291	0.75916465	DE
26	0.055	7.18954248366	0.765	0.965	0.65	111466	0.82349463	DE
52	-0.05	-5.74712643678	0.87	0.99	0.65	122240	0.83293063	DE
156	0.33	67.3469387755	0.49	1.05	0.475	134268	0.74439638	DE
260	0.33	67.3469387755	0.49	1.05	0.475	134268	0.74439638	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721369700	0.8199999	0.0099999	1.23	0.83	0.83	0.8	111346
1721283300	0.81	0	0.00	0.84	0.84	0.805	621985
1721196900	0.81	-0.01	-1.22	0.835	0.86	0.81	192556
1721110500	0.8199999	0.0149999	1.86	0.8149999	0.8199999	0.81	49048
1721024100	0.805	0.075	10.27	0.755	0.805	0.75	165311
1720764900	0.73	-0.01	-1.35	0.745	0.745	0.73	13717
1720678500	0.74	0	0.00	0.745	0.745	0.74	23951
1720592100	0.74	0.04	5.71	0.735	0.745	0.735	36897
1720505700	0.7	-0.01	-1.41	0.71	0.71	0.7	102757
1720419300	0.71	-0.03	-4.05	0.745	0.745	0.71	23931
1720160100	0.74	0.03	4.23	0.76	0.76	0.74	4744
1720073700	0.71	0.005	0.71	0.705	0.75	0.705	30301
1719987300	0.705	-0.015	-2.08	0.71	0.71	0.705	36798
1719900900	0.72	0	0.00	0.72	0.72	0.72	0
1719814500	0.72	0	0.00	0.72	0.72	0.72	0
1719555300	0.72	0.005	0.70	0.72	0.725	0.705	23475
1719468900	0.715	0.015	2.14	0.705	0.72	0.705	41688
1719382500	0.7	-0.005	-0.71	0.705	0.705	0.7	3437
1719296100	0.705	-0.02	-2.76	0.72	0.72	0.705	54206
1719209700	0.725	0	0.00	0.725	0.73	0.72	81505
1718950500	0.725	0	0.00	0.72	0.725	0.71	58752
1718864100	0.725	-0.01	-1.36	0.74	0.745	0.715	409705
1718777700	0.735	-0.005	-0.68	0.75	0.75	0.735	14532
1718691300	0.74	-0.02	-2.63	0.765	0.765	0.73	160971
1718604900	0.76	0.01	1.33	0.72	0.76	0.72	115422
1718345700	0.75	0.02	2.74	0.725	0.75	0.725	120947
1718259300	0.73	-0.015	-2.01	0.74	0.74	0.73	18310
1718172900	0.745	0	0.00	0.74	0.76	0.74	30697
1718086500	0.745	-0.015	-1.97	0.76	0.76	0.745	33048
1717740900	0.76	-0.005	-0.65	0.76	0.76	0.76	130
1717654500	0.765	0.015	2.00	0.7524999	0.765	0.7524999	40079
1717568100	0.75	0.03	4.17	0.73	0.76	0.73	27794
1717481700	0.72	-0.005	-0.69	0.72	0.725	0.715	181685
1717395300	0.725	-0.025	-3.33	0.73	0.73	0.725	12075
1717136100	0.75	0	0.00	0.725	0.75	0.725	164117
1717049700	0.75	0.015	2.04	0.72	0.76	0.72	112536
1716963300	0.735	0.005	0.68	0.75	0.76	0.7	478592
1716876900	0.73	0.0425	6.18	0.71	0.77	0.71	110933
1716790500	0.6875	-0.0625	-8.33	0.715	0.745	0.6875	88671
1716531300	0.75	-0.015	-1.96	0.72	0.765	0.72	11420
1716444900	0.765	0.015	2.00	0.755	0.765	0.75	12241
1716358500	0.75	0	0.00	0.77	0.77	0.75	2501
1716272100	0.75	-0.035	-4.46	0.75	0.76	0.75	16057
1716185700	0.785	0.035	4.67	0.78	0.785	0.73	22992
1715926500	0.75	-0.015	-1.96	0.775	0.8	0.75	196484
1715840100	0.765	0	0.00	0.715	0.8	0.65	230858
1715753700	0.765	-0.015	-1.92	0.78	0.785	0.75	330502
1715667300	0.78	0.005	0.65	0.78	0.785	0.775	18764
1715580900	0.775	-0.03	-3.73	0.795	0.795	0.76	172589
1715321700	0.805	0.01	1.26	0.795	0.805	0.795	24692
1715235300	0.795	-0.02	-2.45	0.8	0.8	0.79	108299
1715148900	0.8149999	0.0099999	1.24	0.8149999	0.8149999	0.8	98411
1715062500	0.805	0	0.00	0.805	0.805	0.805	0
1714976100	0.805	0	0.00	0.805	0.805	0.805	0
1714716900	0.805	-0.01	-1.23	0.805	0.805	0.805	20000
1714630500	0.8149999	-0.01	-1.21	0.8149999	0.8149999	0.8149999	2345
1714544100	0.825	-0.015	-1.79	0.835	0.835	0.8	17123
1714457700	0.84	0	0.00	0.84	0.84	0.84	91235
1714371300	0.84	0.0250001	3.07	0.8199999	0.84	0.81	299592
1714112100	0.8149999	-0.005	-0.61	0.83	0.83	0.79	82300
1713939300	0.8199999	0.0099999	1.23	0.825	0.835	0.81	370075
1713852900	0.81	0.01	1.25	0.79	0.81	0.79	23568
1713766500	0.8	0	0.00	0.805	0.805	0.8	20396
1713507300	0.8	-0.025	-3.03	0.805	0.8149999	0.79	137775

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions