ASX · ATA · stock
Atturra Limited (ATA) stock price history
Every ASX trading session of Atturra Limited from Dec 28, 2021 to Sep 28, 2026: 1,201 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ATA adjusted close, 2021 to 2026
- A$1.18
- All time high, 2024
- A$0.8500
- 52 week high, A$0.3500 low
- 1,201
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ATA key facts
- Atturra Limited (ATA) closed at A$0.4200 on Sep 28, 2026 on ASX.
- ATA's all time high close is A$1.18, set on Oct 29, 2024; its all time low close is A$0.3700 on Jul 31, 2026.
- ATA's 52 week range is A$0.3500 to A$0.8500.
- ATA returned -45.1% over the year to Sep 28, 2026.
- Since Dec 28, 2021 ATA returned -29%, -6.9% a year compounded.
- ATA's deepest drawdown was -68.6% from Oct 29, 2024 to Jul 31, 2026.
- DataCedar holds 1,201 daily sessions of ATA history from Dec 28, 2021, adjusted for splits and dividends, served by the API under a key.
ATA price chart, 2021 to 2026
ATA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.5% |
| 3 months | -8.7% |
| 6 months | -22.9% |
| Year to date | -39.6% |
| 1 year | -45.1% |
| 3 years | -50.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 28, 2021 | -28.7% |
| Compound annual growth, 4.7 years | -6.9% |
ATA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.18 on Oct 29, 2024
- All time low close
- A$0.3700 on Jul 31, 2026
- 52 week high
- A$0.8500 on Dec 4, 2025
- 52 week low
- A$0.3500 on Jul 31, 2026
- Deepest drawdown
- -68.6% from Oct 29, 2024 to Jul 31, 2026, not yet recovered
- Best single session
- +15.3% on Jun 21, 2022
- Worst single session
- -13.0% on Mar 31, 2026
- Volatility, 1 year annualised
- 54.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2022, +61%
- Worst calendar year
- 2025, -33%
ATA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 28, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7000 | A$0.7200 | A$0.3500 | A$0.4200 | -39.6% | 42.4M | 188 |
| 2025 | A$1.05 | A$1.07 | A$0.6300 | A$0.6950 | -33.5% | 44.8M | 253 |
| 2024 | A$0.8000 | A$1.28 | A$0.6500 | A$1.04 | +30.6% | 35.1M | 254 |
| 2023 | A$0.9400 | A$1.05 | A$0.7000 | A$0.8000 | -15.8% | 23.4M | 252 |
| 2022 | A$0.5986 | A$1.04 | A$0.4809 | A$0.9500 | +61.3% | 32.7M | 251 |
| 2021 | A$0.5888 | A$0.5986 | A$0.5790 | A$0.5888 | n/a | 324.4K | 3 |
ATA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.4200 | +9.1% |
| August 2026 | A$0.3850 | +4.1% |
| July 2026 | A$0.3700 | -20.4% |
| June 2026 | A$0.4650 | +3.3% |
| May 2026 | A$0.4500 | 0.0% |
| April 2026 | A$0.4500 | -4.3% |
| March 2026 | A$0.4700 | -19.0% |
| February 2026 | A$0.5800 | -16.5% |
| January 2026 | A$0.6950 | 0.0% |
| December 2025 | A$0.6950 | -13.7% |
| November 2025 | A$0.8050 | +11.8% |
| October 2025 | A$0.7200 | -4.0% |
About the ATA data
Daily bars. 1,201 sessions from Dec 28, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ATA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ATA share price history
