Atlas Arteria ALX

ASX · Australia · Transportation

AUD 3.80+0.04 (+1.06%)

Market open· Oct 2, 2026, 12:17 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.76	-4.81%	AUD 3.83	AUD 3.89	AUD 3.73	3.23M
2026-09-30	AUD 3.95	+5.33%	AUD 3.70	AUD 3.95	AUD 3.67	35.67M
2026-09-29	AUD 3.75	-0.79%	AUD 3.80	AUD 3.82	AUD 3.66	2.80M
2026-09-28	AUD 3.78	-3.32%	AUD 3.88	AUD 3.93	AUD 3.77	3.19M
2026-09-25	AUD 3.91	-2.25%	AUD 4.00	AUD 4.01	AUD 3.85	2.80M
2026-09-24	AUD 4.00	-3.85%	AUD 4.12	AUD 4.14	AUD 4.00	4.27M
2026-09-23	AUD 4.16	-6.52%	AUD 4.28	AUD 4.28	AUD 4.15	1.79M
2026-09-22	AUD 4.45	+0.23%	AUD 4.43	AUD 4.45	AUD 4.40	1.10M
2026-09-21	AUD 4.44	-0.22%	AUD 4.45	AUD 4.47	AUD 4.41	1.89M
2026-09-18	AUD 4.45	+0.23%	AUD 4.45	AUD 4.55	AUD 4.43	27.60M
2026-09-17	AUD 4.44	0.00%	AUD 4.50	AUD 4.58	AUD 4.44	2.07M
2026-09-16	AUD 4.44	+1.37%	AUD 4.38	AUD 4.44	AUD 4.36	1.27M
2026-09-15	AUD 4.38	-1.57%	AUD 4.45	AUD 4.48	AUD 4.38	1.49M
2026-09-14	AUD 4.45	-0.45%	AUD 4.48	AUD 4.48	AUD 4.42	1.32M
2026-09-11	AUD 4.47	-0.22%	AUD 4.50	AUD 4.55	AUD 4.41	1.00M
2026-09-10	AUD 4.48	-2.40%	AUD 4.49	AUD 4.55	AUD 4.45	2.39M
2026-09-09	AUD 4.59	+1.77%	AUD 4.51	AUD 4.59	AUD 4.48	2.62M
2026-09-08	AUD 4.51	0.00%	AUD 4.53	AUD 4.53	AUD 4.46	1.16M
2026-09-07	AUD 4.51	-1.31%	AUD 4.59	AUD 4.60	AUD 4.51	734.24K
2026-09-04	AUD 4.57	+1.11%	AUD 4.60	AUD 4.62	AUD 4.53	841.04K
2026-09-03	AUD 4.52	+0.44%	AUD 4.50	AUD 4.58	AUD 4.46	990.13K
2026-09-02	AUD 4.50	-0.88%	AUD 4.53	AUD 4.61	AUD 4.45	1.21M
2026-09-01	AUD 4.54	-1.09%	AUD 4.62	AUD 4.62	AUD 4.42	2.32M
2026-08-31	AUD 4.59	-0.86%	AUD 4.63	AUD 4.63	AUD 4.53	5.82M
2026-08-28	AUD 4.63	-1.49%	AUD 4.70	AUD 4.88	AUD 4.59	1.62M
2026-08-27	AUD 4.70	-2.08%	AUD 4.88	AUD 4.89	AUD 4.67	1.18M
2026-08-26	AUD 4.80	-0.21%	AUD 4.80	AUD 4.85	AUD 4.78	718.18K
2026-08-25	AUD 4.81	-0.62%	AUD 4.81	AUD 4.90	AUD 4.78	831.27K
2026-08-24	AUD 4.84	+0.41%	AUD 4.80	AUD 4.85	AUD 4.77	837.62K
2026-08-21	AUD 4.82	-0.41%	AUD 4.79	AUD 4.85	AUD 4.79	1.25M
2026-08-20	AUD 4.84	0.00%	AUD 4.83	AUD 4.86	AUD 4.78	1.30M
2026-08-19	AUD 4.84	-0.82%	AUD 4.93	AUD 4.93	AUD 4.83	1.07M
2026-08-18	AUD 4.88	+0.62%	AUD 4.80	AUD 4.91	AUD 4.80	1.73M
2026-08-17	AUD 4.85	-1.42%	AUD 4.92	AUD 4.92	AUD 4.82	1.17M
2026-08-14	AUD 4.92	-0.81%	AUD 5.04	AUD 5.06	AUD 4.92	1.26M
2026-08-13	AUD 4.96	0.00%	AUD 4.96	AUD 5.01	AUD 4.94	933.64K
2026-08-12	AUD 4.96	-0.20%	AUD 4.95	AUD 4.98	AUD 4.91	665.68K
2026-08-11	AUD 4.97	+0.20%	AUD 4.96	AUD 4.99	AUD 4.94	1.03M
2026-08-10	AUD 4.96	-0.20%	AUD 4.96	AUD 4.97	AUD 4.93	810.53K
2026-08-07	AUD 4.97	-0.60%	AUD 4.80	AUD 4.99	AUD 4.80	1.45M
2026-08-06	AUD 5.00	+0.20%	AUD 4.96	AUD 5.00	AUD 4.96	1.51M
2026-08-05	AUD 4.99	-1.19%	AUD 5.04	AUD 5.07	AUD 4.93	2.16M
2026-08-04	AUD 5.05	-0.79%	AUD 5.08	AUD 5.10	AUD 5.01	2.92M
2026-08-03	AUD 5.09	+1.19%	AUD 5.03	AUD 5.10	AUD 5.02	2.81M
2026-07-31	AUD 5.03	-0.40%	AUD 5.09	AUD 5.11	AUD 5.00	3.88M
2026-07-30	AUD 5.05	-1.37%	AUD 5.09	AUD 5.11	AUD 5.05	1.83M
2026-07-29	AUD 5.12	+0.99%	AUD 5.10	AUD 5.24	AUD 5.09	2.36M
2026-07-28	AUD 5.07	-0.39%	AUD 5.08	AUD 5.09	AUD 5.06	1.84M
2026-07-27	AUD 5.09	+0.99%	AUD 5.04	AUD 5.09	AUD 5.03	1.50M
2026-07-24	AUD 5.04	-0.40%	AUD 5.05	AUD 5.08	AUD 5.03	1.85M
2026-07-23	AUD 5.06	-0.59%	AUD 5.03	AUD 5.09	AUD 5.03	1.40M
2026-07-22	AUD 5.09	-0.20%	AUD 5.10	AUD 5.11	AUD 5.07	2.26M
2026-07-21	AUD 5.10	+0.20%	AUD 5.10	AUD 5.12	AUD 5.05	1.94M
2026-07-20	AUD 5.09	0.00%	AUD 5.10	AUD 5.11	AUD 5.09	1.38M
2026-07-17	AUD 5.09	+0.39%	AUD 5.06	AUD 5.11	AUD 5.05	1.34M
2026-07-16	AUD 5.07	0.00%	AUD 5.08	AUD 5.11	AUD 5.07	2.03M
2026-07-15	AUD 5.07	+1.00%	AUD 5.02	AUD 5.07	AUD 5.02	4.34M
2026-07-14	AUD 5.02	-0.40%	AUD 5.00	AUD 5.05	AUD 5.00	2.81M
2026-07-13	AUD 5.04	+0.20%	AUD 5.04	AUD 5.06	AUD 5.00	11.95M
2026-07-10	AUD 5.03	+1.62%	AUD 5.00	AUD 5.05	AUD 4.93	33.75M
2026-07-09	AUD 4.95	-1.59%	AUD 5.01	AUD 5.01	AUD 4.90	5.27M
2026-07-08	AUD 5.03	-1.37%	AUD 5.04	AUD 5.07	AUD 5.00	2.25M
2026-07-07	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.08	11.70M
2026-07-06	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.09	18.29M
2026-07-03	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.09	40.37M
2026-07-02	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.09	36.86M
2026-07-01	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.09	32.01M
2026-06-30	AUD 5.10	+0.20%	AUD 5.09	AUD 5.11	AUD 5.08	11.75M
2026-06-29	AUD 5.09	+0.20%	AUD 5.08	AUD 5.11	AUD 5.08	48.18M
2026-06-26	AUD 5.08	-0.20%	AUD 5.10	AUD 5.10	AUD 5.08	20.23M
2026-06-25	AUD 5.09	-0.20%	AUD 5.09	AUD 5.10	AUD 5.09	9.25M
2026-06-24	AUD 5.10	0.00%	AUD 5.10	AUD 5.12	AUD 5.09	3.68M
2026-06-23	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.08	60.94M
2026-06-22	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.10	59.17M
2026-06-19	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.10	22.83M
2026-06-18	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.10	4.33M
2026-06-17	AUD 5.10	-0.20%	AUD 5.10	AUD 5.11	AUD 5.10	7.80M
2026-06-16	AUD 5.11	0.00%	AUD 5.10	AUD 5.11	AUD 5.10	3.24M
2026-06-15	AUD 5.11	+0.59%	AUD 5.10	AUD 5.11	AUD 5.10	54.62M
2026-06-12	AUD 5.08	+0.20%	AUD 5.08	AUD 5.09	AUD 5.07	3.06M
2026-06-11	AUD 5.07	-0.20%	AUD 5.06	AUD 5.08	AUD 5.06	2.00M
2026-06-10	AUD 5.08	0.00%	AUD 5.07	AUD 5.08	AUD 5.06	7.63M
2026-06-09	AUD 5.08	+0.20%	AUD 5.07	AUD 5.08	AUD 5.05	3.21M
2026-06-05	AUD 5.07	0.00%	AUD 5.06	AUD 5.08	AUD 5.05	3.98M
2026-06-04	AUD 5.07	+0.20%	AUD 5.04	AUD 5.07	AUD 5.04	2.58M
2026-06-03	AUD 5.06	0.00%	AUD 5.04	AUD 5.06	AUD 5.04	5.46M
2026-06-02	AUD 5.06	+0.40%	AUD 5.03	AUD 5.07	AUD 5.01	6.05M
2026-06-01	AUD 5.04	+2.23%	AUD 4.96	AUD 5.06	AUD 4.96	3.19M
2026-05-29	AUD 4.93	+0.41%	AUD 4.92	AUD 4.96	AUD 4.91	6.66M
2026-05-28	AUD 4.91	-0.20%	AUD 4.90	AUD 4.92	AUD 4.88	2.26M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 3.76	-4.81%	AUD 3.83	AUD 3.89	AUD 3.73	3.23M
2026-09-30	AUD 3.95	+5.33%	AUD 3.70	AUD 3.95	AUD 3.67	35.67M
2026-09-29	AUD 3.75	-0.79%	AUD 3.80	AUD 3.82	AUD 3.66	2.80M
2026-09-28	AUD 3.78	-3.32%	AUD 3.88	AUD 3.93	AUD 3.77	3.19M
2026-09-25	AUD 3.91	-2.25%	AUD 4.00	AUD 4.01	AUD 3.85	2.80M
2026-09-24	AUD 4.00	-3.85%	AUD 4.12	AUD 4.14	AUD 4.00	4.27M
2026-09-23	AUD 4.16	-6.52%	AUD 4.28	AUD 4.28	AUD 4.15	1.79M
2026-09-22	AUD 4.45	+0.23%	AUD 4.43	AUD 4.45	AUD 4.40	1.10M
2026-09-21	AUD 4.44	-0.22%	AUD 4.45	AUD 4.47	AUD 4.41	1.89M
2026-09-18	AUD 4.45	+0.23%	AUD 4.45	AUD 4.55	AUD 4.43	27.60M
2026-09-17	AUD 4.44	0.00%	AUD 4.50	AUD 4.58	AUD 4.44	2.07M
2026-09-16	AUD 4.44	+1.37%	AUD 4.38	AUD 4.44	AUD 4.36	1.27M
2026-09-15	AUD 4.38	-1.57%	AUD 4.45	AUD 4.48	AUD 4.38	1.49M
2026-09-14	AUD 4.45	-0.45%	AUD 4.48	AUD 4.48	AUD 4.42	1.32M
2026-09-11	AUD 4.47	-0.22%	AUD 4.50	AUD 4.55	AUD 4.41	1.00M
2026-09-10	AUD 4.48	-2.40%	AUD 4.49	AUD 4.55	AUD 4.45	2.39M
2026-09-09	AUD 4.59	+1.77%	AUD 4.51	AUD 4.59	AUD 4.48	2.62M
2026-09-08	AUD 4.51	0.00%	AUD 4.53	AUD 4.53	AUD 4.46	1.16M
2026-09-07	AUD 4.51	-1.31%	AUD 4.59	AUD 4.60	AUD 4.51	734.24K
2026-09-04	AUD 4.57	+1.11%	AUD 4.60	AUD 4.62	AUD 4.53	841.04K
2026-09-03	AUD 4.52	+0.44%	AUD 4.50	AUD 4.58	AUD 4.46	990.13K
2026-09-02	AUD 4.50	-0.88%	AUD 4.53	AUD 4.61	AUD 4.45	1.21M
2026-09-01	AUD 4.54	-1.09%	AUD 4.62	AUD 4.62	AUD 4.42	2.32M
2026-08-31	AUD 4.59	-0.86%	AUD 4.63	AUD 4.63	AUD 4.53	5.82M
2026-08-28	AUD 4.63	-1.49%	AUD 4.70	AUD 4.88	AUD 4.59	1.62M
2026-08-27	AUD 4.70	-2.08%	AUD 4.88	AUD 4.89	AUD 4.67	1.18M
2026-08-26	AUD 4.80	-0.21%	AUD 4.80	AUD 4.85	AUD 4.78	718.18K
2026-08-25	AUD 4.81	-0.62%	AUD 4.81	AUD 4.90	AUD 4.78	831.27K
2026-08-24	AUD 4.84	+0.41%	AUD 4.80	AUD 4.85	AUD 4.77	837.62K
2026-08-21	AUD 4.82	-0.41%	AUD 4.79	AUD 4.85	AUD 4.79	1.25M
2026-08-20	AUD 4.84	0.00%	AUD 4.83	AUD 4.86	AUD 4.78	1.30M
2026-08-19	AUD 4.84	-0.82%	AUD 4.93	AUD 4.93	AUD 4.83	1.07M
2026-08-18	AUD 4.88	+0.62%	AUD 4.80	AUD 4.91	AUD 4.80	1.73M
2026-08-17	AUD 4.85	-1.42%	AUD 4.92	AUD 4.92	AUD 4.82	1.17M
2026-08-14	AUD 4.92	-0.81%	AUD 5.04	AUD 5.06	AUD 4.92	1.26M
2026-08-13	AUD 4.96	0.00%	AUD 4.96	AUD 5.01	AUD 4.94	933.64K
2026-08-12	AUD 4.96	-0.20%	AUD 4.95	AUD 4.98	AUD 4.91	665.68K
2026-08-11	AUD 4.97	+0.20%	AUD 4.96	AUD 4.99	AUD 4.94	1.03M
2026-08-10	AUD 4.96	-0.20%	AUD 4.96	AUD 4.97	AUD 4.93	810.53K
2026-08-07	AUD 4.97	-0.60%	AUD 4.80	AUD 4.99	AUD 4.80	1.45M
2026-08-06	AUD 5.00	+0.20%	AUD 4.96	AUD 5.00	AUD 4.96	1.51M
2026-08-05	AUD 4.99	-1.19%	AUD 5.04	AUD 5.07	AUD 4.93	2.16M
2026-08-04	AUD 5.05	-0.79%	AUD 5.08	AUD 5.10	AUD 5.01	2.92M
2026-08-03	AUD 5.09	+1.19%	AUD 5.03	AUD 5.10	AUD 5.02	2.81M
2026-07-31	AUD 5.03	-0.40%	AUD 5.09	AUD 5.11	AUD 5.00	3.88M
2026-07-30	AUD 5.05	-1.37%	AUD 5.09	AUD 5.11	AUD 5.05	1.83M
2026-07-29	AUD 5.12	+0.99%	AUD 5.10	AUD 5.24	AUD 5.09	2.36M
2026-07-28	AUD 5.07	-0.39%	AUD 5.08	AUD 5.09	AUD 5.06	1.84M
2026-07-27	AUD 5.09	+0.99%	AUD 5.04	AUD 5.09	AUD 5.03	1.50M
2026-07-24	AUD 5.04	-0.40%	AUD 5.05	AUD 5.08	AUD 5.03	1.85M
2026-07-23	AUD 5.06	-0.59%	AUD 5.03	AUD 5.09	AUD 5.03	1.40M
2026-07-22	AUD 5.09	-0.20%	AUD 5.10	AUD 5.11	AUD 5.07	2.26M
2026-07-21	AUD 5.10	+0.20%	AUD 5.10	AUD 5.12	AUD 5.05	1.94M
2026-07-20	AUD 5.09	0.00%	AUD 5.10	AUD 5.11	AUD 5.09	1.38M
2026-07-17	AUD 5.09	+0.39%	AUD 5.06	AUD 5.11	AUD 5.05	1.34M
2026-07-16	AUD 5.07	0.00%	AUD 5.08	AUD 5.11	AUD 5.07	2.03M
2026-07-15	AUD 5.07	+1.00%	AUD 5.02	AUD 5.07	AUD 5.02	4.34M
2026-07-14	AUD 5.02	-0.40%	AUD 5.00	AUD 5.05	AUD 5.00	2.81M
2026-07-13	AUD 5.04	+0.20%	AUD 5.04	AUD 5.06	AUD 5.00	11.95M
2026-07-10	AUD 5.03	+1.62%	AUD 5.00	AUD 5.05	AUD 4.93	33.75M
2026-07-09	AUD 4.95	-1.59%	AUD 5.01	AUD 5.01	AUD 4.90	5.27M
2026-07-08	AUD 5.03	-1.37%	AUD 5.04	AUD 5.07	AUD 5.00	2.25M
2026-07-07	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.08	11.70M
2026-07-06	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.09	18.29M
2026-07-03	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.09	40.37M
2026-07-02	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.09	36.86M
2026-07-01	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.09	32.01M
2026-06-30	AUD 5.10	+0.20%	AUD 5.09	AUD 5.11	AUD 5.08	11.75M
2026-06-29	AUD 5.09	+0.20%	AUD 5.08	AUD 5.11	AUD 5.08	48.18M
2026-06-26	AUD 5.08	-0.20%	AUD 5.10	AUD 5.10	AUD 5.08	20.23M
2026-06-25	AUD 5.09	-0.20%	AUD 5.09	AUD 5.10	AUD 5.09	9.25M
2026-06-24	AUD 5.10	0.00%	AUD 5.10	AUD 5.12	AUD 5.09	3.68M
2026-06-23	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.08	60.94M
2026-06-22	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.10	59.17M
2026-06-19	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.10	22.83M
2026-06-18	AUD 5.10	0.00%	AUD 5.10	AUD 5.11	AUD 5.10	4.33M
2026-06-17	AUD 5.10	-0.20%	AUD 5.10	AUD 5.11	AUD 5.10	7.80M
2026-06-16	AUD 5.11	0.00%	AUD 5.10	AUD 5.11	AUD 5.10	3.24M
2026-06-15	AUD 5.11	+0.59%	AUD 5.10	AUD 5.11	AUD 5.10	54.62M
2026-06-12	AUD 5.08	+0.20%	AUD 5.08	AUD 5.09	AUD 5.07	3.06M
2026-06-11	AUD 5.07	-0.20%	AUD 5.06	AUD 5.08	AUD 5.06	2.00M
2026-06-10	AUD 5.08	0.00%	AUD 5.07	AUD 5.08	AUD 5.06	7.63M
2026-06-09	AUD 5.08	+0.20%	AUD 5.07	AUD 5.08	AUD 5.05	3.21M
2026-06-05	AUD 5.07	0.00%	AUD 5.06	AUD 5.08	AUD 5.05	3.98M
2026-06-04	AUD 5.07	+0.20%	AUD 5.04	AUD 5.07	AUD 5.04	2.58M
2026-06-03	AUD 5.06	0.00%	AUD 5.04	AUD 5.06	AUD 5.04	5.46M
2026-06-02	AUD 5.06	+0.40%	AUD 5.03	AUD 5.07	AUD 5.01	6.05M
2026-06-01	AUD 5.04	+2.23%	AUD 4.96	AUD 5.06	AUD 4.96	3.19M
2026-05-29	AUD 4.93	+0.41%	AUD 4.92	AUD 4.96	AUD 4.91	6.66M
2026-05-28	AUD 4.91	-0.20%	AUD 4.90	AUD 4.92	AUD 4.88	2.26M