TEAM - Atlassian Corporation Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 126.11 127.00 125.40 125.54 125.54 911,795
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 1,132,300
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
Feb 20, 2019 104.00 105.67 102.58 104.12 104.12 1,162,400
Feb 19, 2019 104.38 104.63 103.32 103.91 103.91 1,845,000
Feb 15, 2019 106.15 106.15 104.12 104.90 104.90 899,100
Feb 14, 2019 104.74 105.78 104.11 104.81 104.81 1,194,100
Feb 13, 2019 106.48 107.20 103.31 105.25 105.25 1,131,600
Feb 12, 2019 104.85 106.59 104.30 106.12 106.12 1,457,300
Feb 11, 2019 104.94 106.40 104.11 104.57 104.57 1,385,600
Feb 08, 2019 101.32 104.95 101.20 104.34 104.34 1,129,400
Feb 07, 2019 102.22 103.72 101.16 102.35 102.35 1,180,900
Feb 06, 2019 102.73 104.31 101.26 103.54 103.54 1,500,700
Feb 05, 2019 102.47 103.78 101.63 102.77 102.77 1,809,000
Feb 04, 2019 99.08 102.85 99.07 102.18 102.18 1,979,900
Feb 01, 2019 98.21 101.76 97.86 98.98 98.98 2,084,700
Jan 31, 2019 95.00 100.00 94.71 98.40 98.40 2,263,300
Jan 30, 2019 94.07 95.84 94.07 95.01 95.01 1,141,300
Jan 29, 2019 94.39 94.80 92.42 93.22 93.22 948,500
Jan 28, 2019 94.42 95.12 92.53 94.72 94.72 954,700
Jan 25, 2019 94.50 95.99 93.71 95.86 95.86 1,154,700
Jan 24, 2019 93.82 94.90 92.11 93.32 93.32 1,211,200
Jan 23, 2019 92.00 94.40 90.85 93.65 93.65 2,447,100
Jan 22, 2019 88.77 92.47 87.18 91.44 91.44 2,696,100
Jan 18, 2019 100.00 100.00 88.55 90.67 90.67 7,666,900
Jan 17, 2019 94.33 94.75 91.66 92.92 92.92 3,504,300
Jan 16, 2019 95.63 96.69 93.40 94.32 94.32 1,662,900
Jan 15, 2019 91.35 95.41 90.40 95.38 95.38 1,792,200
Jan 14, 2019 94.18 94.72 92.85 93.71 93.71 2,252,100
Jan 11, 2019 95.31 96.47 93.67 95.65 95.65 934,900
Jan 10, 2019 95.06 95.99 93.75 95.50 95.50 1,174,800
Jan 09, 2019 95.27 96.97 94.63 95.81 95.81 1,454,800
Jan 08, 2019 94.98 96.00 91.66 94.82 94.82 2,275,300
Jan 07, 2019 89.05 95.80 87.70 92.71 92.71 3,738,800
Jan 04, 2019 86.65 88.82 85.48 87.09 87.09 1,836,200
Jan 03, 2019 87.03 88.36 84.29 84.48 84.48 1,199,500
Jan 02, 2019 85.82 90.14 84.18 89.03 89.03 1,570,400
Dec 31, 2018 89.23 90.88 88.20 88.98 88.98 2,146,700
Dec 28, 2018 88.21 88.98 85.22 87.60 87.60 1,410,700
Dec 27, 2018 83.52 87.57 82.66 87.57 87.57 966,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...