Atlassian Cls A Ord (NQ: TEAM )

404.60 USD +0.69 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 176.95 177.83 170.14 176.65 6,941,000 -11.01(-5.87%)
Jul 30, 2020 185.50 190.69 183.64 187.66 1,932,017 +0.55(+0.29%)
Jul 29, 2020 185.64 189.50 184.86 187.11 897,282 +3.75(+2.05%)
Jul 28, 2020 184.50 187.80 182.71 183.36 1,137,996 -1.15(-0.62%)
Jul 27, 2020 185.80 187.34 180.63 184.51 2,245,927 +0.17(+0.09%)
Jul 24, 2020 184.67 187.63 181.22 184.34 1,408,700 -4.30(-2.28%)
Jul 23, 2020 190.76 196.33 187.11 188.64 2,219,720 -2.66(-1.39%)
Jul 22, 2020 193.31 195.29 188.82 191.30 799,109 -1.19(-0.62%)
Jul 21, 2020 190.79 195.31 187.09 192.49 2,387,675 +2.17(+1.14%)
Jul 20, 2020 174.90 191.55 174.30 190.32 2,792,141 +17.46(+10.10%)
Jul 17, 2020 172.00 173.49 169.54 172.86 910,100 +1.62(+0.95%)
Jul 16, 2020 173.82 175.00 170.05 171.24 1,941,959 -4.08(-2.33%)
Jul 15, 2020 175.08 176.65 171.22 175.32 1,859,870 +1.17(+0.67%)
Jul 14, 2020 179.69 180.95 169.11 174.15 4,049,411 -5.40(-3.01%)
Jul 13, 2020 194.06 194.50 179.23 179.55 2,505,637 -12.45(-6.48%)
Jul 10, 2020 195.63 196.00 190.36 192.00 1,008,800 -3.63(-1.86%)
Jul 09, 2020 198.41 198.41 191.93 195.63 1,970,916 -0.25(-0.13%)
Jul 08, 2020 192.49 197.06 191.19 195.88 1,570,869 +5.44(+2.86%)
Jul 07, 2020 191.00 194.16 189.05 190.44 1,116,558 -0.03(-0.02%)
Jul 06, 2020 193.00 196.35 189.80 190.47 1,756,437 +0.39(+0.21%)
Jul 02, 2020 186.51 191.32 185.02 190.08 2,275,400 +4.47(+2.41%)
Jul 01, 2020 180.99 186.62 178.61 185.61 1,222,253 +5.34(+2.96%)
Jun 30, 2020 176.04 180.79 175.09 180.27 1,312,491 +5.14(+2.93%)
Jun 29, 2020 180.02 180.80 172.27 175.13 1,071,767 -5.88(-3.25%)
Jun 26, 2020 181.01 182.77 177.26 181.01 2,898,900 +0.65(+0.36%)
Jun 25, 2020 177.10 181.33 173.80 180.36 1,448,026 +3.54(+2.00%)
Jun 24, 2020 182.00 184.49 174.39 176.82 1,297,327 -5.51(-3.02%)
Jun 23, 2020 186.11 187.71 181.04 182.33 1,761,760 -2.23(-1.21%)
Jun 22, 2020 174.53 184.92 174.04 184.56 2,810,397 +11.92(+6.90%)
Jun 19, 2020 180.23 180.81 172.55 172.64 1,428,500 -4.99(-2.81%)
Jun 18, 2020 177.48 179.83 176.32 177.63 1,428,758 +0.92(+0.52%)
Jun 17, 2020 173.76 178.38 173.06 176.71 1,753,309 +4.20(+2.43%)
Jun 16, 2020 173.34 173.44 167.19 172.51 2,511,937 +1.78(+1.04%)
Jun 15, 2020 170.91 173.04 168.97 170.73 2,389,128 -0.89(-0.52%)
Jun 12, 2020 177.13 179.53 169.57 171.62 1,562,700 -1.88(-1.08%)
Jun 11, 2020 178.03 178.69 170.21 173.50 1,432,866 -6.53(-3.63%)
Jun 10, 2020 175.45 180.53 174.74 180.03 1,596,019 +6.49(+3.74%)
Jun 09, 2020 176.05 178.56 173.12 173.54 904,537 -1.66(-0.95%)
Jun 08, 2020 173.57 176.05 170.70 175.20 1,480,783 +0.94(+0.54%)
Jun 05, 2020 168.01 174.54 163.72 174.26 2,210,500 +2.16(+1.26%)
Jun 04, 2020 181.48 182.69 170.18 172.10 2,655,832 -11.36(-6.19%)
Jun 03, 2020 182.91 184.19 178.44 183.46 3,519,945 -0.21(-0.11%)
Jun 02, 2020 189.01 189.99 180.62 183.67 1,424,088 -4.65(-2.47%)
Jun 01, 2020 184.02 191.72 183.72 188.32 2,003,047 +3.02(+1.63%)
May 29, 2020 179.59 186.12 178.94 185.30 1,862,500 +6.98(+3.91%)
May 28, 2020 174.08 180.46 174.08 178.32 2,046,569 +3.01(+1.72%)
May 27, 2020 170.05 175.72 160.20 175.31 3,891,965 +2.25(+1.30%)
May 26, 2020 182.62 184.62 172.19 173.06 2,239,921 -9.54(-5.22%)
May 22, 2020 181.29 185.45 179.20 182.60 1,486,000 +2.35(+1.30%)
May 21, 2020 182.05 185.28 179.55 180.25 1,828,470 -3.59(-1.95%)
May 20, 2020 182.33 185.79 181.50 183.84 859,091 +2.56(+1.41%)
May 19, 2020 183.16 186.27 180.60 181.28 1,351,113 -0.88(-0.48%)
May 18, 2020 187.77 189.50 180.21 182.16 1,579,807 -4.34(-2.33%)
May 15, 2020 180.00 190.21 179.12 186.50 3,521,000 +6.71(+3.73%)
May 14, 2020 173.30 180.44 172.15 179.79 1,410,799 +4.03(+2.29%)
May 13, 2020 176.15 178.38 170.73 175.76 1,535,589 -0.24(-0.14%)
May 12, 2020 177.80 181.18 172.09 176.00 1,552,925 -0.60(-0.34%)
May 11, 2020 176.29 180.46 174.00 176.60 1,266,839 +0.41(+0.23%)
May 08, 2020 179.92 182.60 175.05 176.19 1,824,100 -3.59(-2.00%)
May 07, 2020 174.98 180.64 174.40 179.78 2,260,286 +6.86(+3.97%)
May 06, 2020 170.58 176.15 168.54 172.92 2,008,354 +3.34(+1.97%)
May 05, 2020 164.15 173.87 164.13 169.58 3,366,541 +6.58(+4.04%)
May 04, 2020 151.72 163.69 151.40 163.00 3,260,096 +8.41(+5.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.