Atlas Arteria Historical Data - ALX

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Atlas Arteria Limited ALX Australian Stock Exchange Ordinary Share AU0000013559
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.00 0.0% 7.65 0.00 0.00 0.00 7.65 05:09:27
more quote information »

ALX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.577.667.407.545,316,8270.081.06%
1 Month7.798.0057.307.704,184,941-0.14-1.8%
3 Months7.578.477.307.872,935,8820.081.06%
6 Months7.358.587.307.952,612,0460.304.08%
1 Year6.808.585.947.632,319,1070.8512.5%
3 Years6.308.580.007.222,390,1791.3521.43%
5 Years6.308.580.007.222,390,1791.3521.43%

ALX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 7.64 0.13 1.73% 7.60 7.66 7.56 4,126,933
Dec 05 2019 7.51 0.00 0.07% 7.56 7.59 7.43 5,104,364
Dec 04 2019 7.505 0.00 0.07% 7.50 7.53 7.40 8,184,511
Dec 03 2019 7.50 -0.08 -1.06% 7.50 7.63 7.49 5,798,363
Dec 02 2019 7.58 -0.04 -0.52% 7.57 7.65 7.52 3,369,963
Nov 29 2019 7.62 -0.06 -0.78% 7.77 7.77 7.62 3,379,384
Nov 28 2019 7.68 -0.14 -1.79% 7.90 7.90 7.65 3,524,568
Nov 27 2019 7.82 -0.07 -0.89% 7.91 8.005 7.79 5,777,395
Nov 26 2019 7.89 0.04 0.57% 7.94 7.99 7.88 5,605,394
Nov 25 2019 7.845 0.21 2.68% 7.30 7.86 7.30 10,628,836
Nov 22 2019 7.64 0.00 0.0% 7.64 7.64 7.64 0.00
Nov 21 2019 7.64 0.00 0.0% 7.64 7.64 7.64 0.00
Nov 20 2019 7.64 -0.17 -2.18% 7.70 7.74 7.60 1,536,461
Nov 19 2019 7.81 0.10 1.3% 7.71 7.84 7.68 1,523,842
Nov 18 2019 7.71 -0.01 -0.13% 7.77 7.80 7.70 954,089
Nov 15 2019 7.72 -0.10 -1.28% 7.82 7.90 7.69 6,833,542
Nov 14 2019 7.82 0.04 0.51% 7.76 7.87 7.76 4,359,431
Nov 13 2019 7.78 -0.02 -0.26% 7.79 7.84 7.75 2,248,785
Nov 12 2019 7.80 -0.06 -0.76% 7.84 7.89 7.775 1,136,881
Nov 11 2019 7.86 0.13 1.68% 7.79 7.93 7.76 1,236,187
Nov 08 2019 7.73 -0.10 -1.28% 7.83 7.87 7.73 3,370,180
Your Recent History
ASX
ALX
Atlas Arte..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 22:02:59