TEAM - Atlassian Corporation Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 139.46 140.48 138.10 139.51 139.51 762,900
Jul 12, 2019 140.59 141.35 137.23 138.55 138.55 920,800
Jul 11, 2019 141.56 142.30 139.70 140.90 140.90 689,700
Jul 10, 2019 141.14 143.68 139.45 140.36 140.36 927,100
Jul 09, 2019 137.08 140.99 137.08 140.60 140.60 1,101,300
Jul 08, 2019 134.45 138.48 133.61 137.93 137.93 1,250,800
Jul 05, 2019 132.71 135.25 130.53 135.11 135.11 581,800
Jul 03, 2019 134.49 135.16 133.22 133.36 133.36 812,300
Jul 02, 2019 131.88 133.85 131.04 133.75 133.75 1,024,500
Jul 01, 2019 133.20 133.66 129.60 131.77 131.77 1,243,200
Jun 28, 2019 131.15 131.85 129.76 130.84 130.84 1,219,300
Jun 27, 2019 129.01 131.24 127.99 131.04 131.04 1,368,400
Jun 26, 2019 126.38 128.98 126.38 128.35 128.35 1,407,400
Jun 25, 2019 130.54 130.91 123.43 125.74 125.74 1,802,600
Jun 24, 2019 134.00 134.00 128.22 130.55 130.55 1,377,500
Jun 21, 2019 134.05 134.53 131.80 132.87 132.87 971,000
Jun 20, 2019 134.89 137.45 134.30 135.05 135.05 1,002,900
Jun 19, 2019 130.48 132.80 128.15 132.77 132.77 1,105,500
Jun 18, 2019 132.89 133.00 129.39 129.55 129.55 843,500
Jun 17, 2019 130.11 131.95 129.61 130.65 130.65 704,800
Jun 14, 2019 129.87 131.48 129.07 129.91 129.91 805,900
Jun 13, 2019 131.25 131.52 128.84 130.28 130.28 937,700
Jun 12, 2019 129.24 130.73 127.85 128.97 128.97 1,341,300
Jun 11, 2019 133.91 134.99 126.52 128.93 128.93 1,755,400
Jun 10, 2019 133.45 137.78 132.60 133.00 133.00 1,662,000
Jun 07, 2019 127.91 132.28 127.90 131.43 131.43 1,269,100
Jun 06, 2019 126.32 128.93 125.17 127.71 127.71 827,000
Jun 05, 2019 124.59 126.62 121.78 126.43 126.43 1,467,200
Jun 04, 2019 119.52 122.73 117.32 122.65 122.65 1,326,100
Jun 03, 2019 126.24 127.21 115.87 117.30 117.30 2,310,000
May 31, 2019 123.82 127.34 122.67 125.88 125.88 1,073,300
May 30, 2019 124.01 126.29 124.01 126.22 126.22 908,500
May 29, 2019 124.18 125.29 122.57 123.80 123.80 1,550,600
May 28, 2019 129.56 132.87 127.76 128.45 128.45 1,230,700
May 24, 2019 126.80 131.00 126.72 129.52 129.52 1,688,700
May 23, 2019 124.89 127.84 124.33 127.26 127.26 1,827,100
May 22, 2019 124.11 128.23 123.99 126.25 126.25 1,353,000
May 21, 2019 126.11 127.00 125.40 125.54 125.54 911,400
May 20, 2019 125.85 127.33 123.80 124.55 124.55 1,916,300
May 17, 2019 128.94 131.99 128.00 129.15 129.15 1,001,800
May 16, 2019 126.09 131.03 126.09 129.74 129.74 1,596,500
May 15, 2019 122.91 127.37 122.57 126.08 126.08 1,212,300
May 14, 2019 121.60 124.62 121.11 123.77 123.77 1,435,700
May 13, 2019 124.71 126.78 120.63 120.78 120.78 2,720,300
May 10, 2019 123.11 129.97 121.50 128.87 128.87 3,709,300
May 09, 2019 116.16 125.31 115.22 125.13 125.13 4,810,600
May 08, 2019 110.99 117.45 110.86 117.17 117.17 3,568,300
May 07, 2019 109.65 112.00 109.63 110.67 110.67 2,084,900
May 06, 2019 107.00 110.90 106.11 110.57 110.57 841,000
May 03, 2019 110.33 111.70 109.46 110.41 110.41 854,300
May 02, 2019 107.82 109.80 106.80 109.01 109.01 1,108,200
May 01, 2019 110.23 110.99 108.57 108.59 108.59 1,091,800
Apr 30, 2019 109.25 111.66 109.10 110.15 110.15 1,658,600
Apr 29, 2019 107.93 110.70 107.80 110.05 110.05 2,116,200
Apr 26, 2019 105.84 108.34 104.60 108.21 108.21 1,129,900
Apr 25, 2019 104.00 106.07 102.61 106.00 106.00 1,468,400
Apr 24, 2019 107.52 108.06 102.85 103.17 103.17 2,177,500
Apr 23, 2019 104.25 107.10 103.87 106.72 106.72 3,142,900
Apr 22, 2019 100.72 104.25 100.28 103.75 103.75 2,528,700
Apr 18, 2019 101.40 105.60 100.25 101.94 101.94 7,539,000
Apr 17, 2019 113.39 114.13 109.67 111.19 111.19 3,261,600
Apr 16, 2019 115.09 115.61 112.22 112.97 112.97 2,014,300
Apr 15, 2019 114.01 117.06 113.56 114.45 114.45 2,094,000
Apr 12, 2019 115.28 115.67 112.28 112.68 112.68 1,543,200
Apr 11, 2019 113.64 114.69 111.57 114.44 114.44 1,224,200
Apr 10, 2019 112.15 113.70 111.83 112.74 112.74 1,714,200
Apr 09, 2019 111.00 112.69 110.20 112.15 112.15 1,194,300
Apr 08, 2019 111.28 112.14 108.29 112.08 112.08 1,009,500
Apr 05, 2019 111.53 112.54 110.19 111.33 111.33 1,239,500
Apr 04, 2019 115.60 115.60 106.75 110.22 110.22 2,366,000
Apr 03, 2019 116.30 116.70 114.67 115.36 115.36 1,102,400
Apr 02, 2019 114.44 116.09 112.22 115.60 115.60 980,100
Apr 01, 2019 114.03 115.38 111.37 113.87 113.87 1,255,300
Mar 29, 2019 110.20 112.51 108.68 112.39 112.39 1,239,000
Mar 28, 2019 107.08 109.87 106.60 108.46 108.46 1,107,400
Mar 27, 2019 111.40 112.00 105.20 106.99 106.99 2,086,800
Mar 26, 2019 111.63 112.95 110.50 111.55 111.55 727,800
Mar 25, 2019 109.33 110.39 107.90 109.86 109.86 890,700
Mar 22, 2019 114.69 115.05 109.73 109.83 109.83 1,433,200
Mar 21, 2019 112.34 115.88 112.10 115.50 115.50 1,098,100
Mar 20, 2019 112.64 113.90 111.28 112.83 112.83 823,100
Mar 19, 2019 112.21 113.40 110.31 112.42 112.42 1,148,300
Mar 18, 2019 110.12 111.73 109.66 111.22 111.22 729,300
Mar 15, 2019 110.83 112.23 109.64 110.27 110.27 2,235,500
Mar 14, 2019 109.46 112.49 109.30 110.48 110.48 1,711,200
Mar 13, 2019 111.22 112.58 108.25 108.58 108.58 3,581,400
Mar 12, 2019 110.06 112.45 109.05 110.94 110.94 1,747,800
Mar 11, 2019 104.76 110.10 104.76 109.51 109.51 1,533,000
Mar 08, 2019 102.06 105.06 100.51 104.25 104.25 1,095,000
Mar 07, 2019 102.97 106.34 102.56 104.21 104.21 1,306,000
Mar 06, 2019 104.25 105.00 102.30 103.50 103.50 855,600
Mar 05, 2019 105.33 105.33 101.29 104.43 104.43 1,309,800
Mar 04, 2019 111.58 111.58 99.77 104.71 104.71 3,863,200
Mar 01, 2019 108.22 111.76 107.56 110.95 110.95 1,989,400
Feb 28, 2019 105.63 107.96 105.38 107.48 107.48 1,749,900
Feb 27, 2019 105.30 106.65 104.79 106.33 106.33 996,800
Feb 26, 2019 106.02 107.01 105.45 105.88 105.88 1,185,300
Feb 25, 2019 105.97 107.95 105.75 106.75 106.75 1,390,300
Feb 22, 2019 102.97 105.44 102.74 105.25 105.25 967,900
Feb 21, 2019 103.30 103.88 101.59 103.04 103.04 949,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...