ASX · ATA · stock
Atturra Limited (ATA) stock price history
Every ASX trading session of Atturra Limited from Dec 28, 2021 to Nov 13, 2026: 1,249 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. 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$0.8450
- 52 week high, A$0.3000 low
- 1,249
- Daily sessions since 2021
Last updated Nov 13, 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$0.3100 on Nov 13, 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$0.3050 on Nov 10, 2026.
- ATA's 52 week range is A$0.3000 to A$0.8450.
- ATA returned -58.4% over the year to Nov 13, 2026.
- Since Dec 28, 2021 ATA returned -47%, -12.3% a year compounded.
- ATA's deepest drawdown was -74.2% from Oct 29, 2024 to Nov 10, 2026.
- DataCedar holds 1,249 daily sessions of ATA history from Dec 28, 2021 and minute bars from Sep 22, 2026, 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.5% |
| 3 months | -19.5% |
| 6 months | -32.6% |
| Year to date | -55.4% |
| 1 year | -58.4% |
| 3 years | -61.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 28, 2021 | -47.4% |
| Compound annual growth, 4.9 years | -12.3% |
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$0.3050 on Nov 10, 2026
- 52 week high
- A$0.8450 on Dec 7, 2025
- 52 week low
- A$0.3000 on Nov 10, 2026
- Deepest drawdown
- -74.2% from Oct 29, 2024 to Nov 10, 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
- 55.3%
- Sessions closing higher, 1 year
- 33%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7000 | A$0.7200 | A$0.3000 | A$0.3100 | -55.4% | 46.3M | 236 |
| 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 |
|---|---|---|
| November 2026 | A$0.3100 | -15.1% |
| October 2026 | A$0.3650 | -5.2% |
| September 2026 | A$0.3850 | 0.0% |
| 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% |
About the ATA data
Daily bars. 1,249 sessions from Dec 28, 2021 to Nov 13, 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. Stored from Sep 22, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
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/asx%3AATA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ATA share price history
