TEAM - Atlassian Corporation Plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 114.69 115.05 109.73 109.83 109.83 1,431,800
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 1,201,500
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
Dec 26, 2018 79.36 85.50 79.33 85.32 85.32 1,510,000
Dec 24, 2018 79.79 81.85 77.34 78.66 78.66 630,100
Dec 21, 2018 82.97 83.00 79.46 81.13 81.13 3,059,400
Dec 20, 2018 80.24 83.85 75.55 82.25 82.25 2,980,300
Dec 19, 2018 79.68 83.74 79.36 81.06 81.06 1,688,200
Dec 18, 2018 81.20 81.35 78.73 79.12 79.12 1,454,000
Dec 17, 2018 82.75 82.75 79.29 79.85 79.85 1,161,900
Dec 14, 2018 82.87 84.92 82.01 83.19 83.19 831,700
Dec 13, 2018 85.00 85.68 82.81 84.25 84.25 714,300
Dec 12, 2018 84.83 86.75 83.80 84.05 84.05 1,149,800
Dec 11, 2018 85.21 85.60 82.16 82.98 82.98 634,300
Dec 10, 2018 80.20 84.28 79.00 83.06 83.06 1,170,800
Dec 07, 2018 83.82 84.83 78.92 80.46 80.46 1,817,200
Dec 06, 2018 82.30 85.76 81.00 85.14 85.14 1,908,000
Dec 04, 2018 88.70 89.82 85.01 85.72 85.72 1,745,400
Dec 03, 2018 89.00 89.81 87.07 89.60 89.60 1,840,500
Nov 30, 2018 84.28 87.00 84.06 85.94 85.94 1,394,100
Nov 29, 2018 80.00 85.83 79.89 83.90 83.90 2,191,200
Nov 28, 2018 75.47 81.50 75.47 80.70 80.70 1,596,100
Nov 27, 2018 75.29 76.63 74.31 74.66 74.66 810,400
Nov 26, 2018 73.69 76.26 72.77 76.17 76.17 884,600
Nov 23, 2018 70.22 73.42 70.00 73.20 73.20 363,900
Nov 21, 2018 73.11 73.21 70.09 72.13 72.13 827,700
Nov 20, 2018 66.04 70.57 65.17 70.22 70.22 1,871,200
Nov 19, 2018 75.48 75.75 68.94 69.31 69.31 2,160,600
Nov 16, 2018 75.27 76.68 74.53 75.95 75.95 876,800
Nov 15, 2018 72.28 75.93 71.99 75.75 75.75 1,262,800
Nov 14, 2018 74.02 74.75 71.71 72.40 72.40 899,700
Nov 13, 2018 74.27 74.27 70.42 73.01 73.01 1,323,800
Nov 12, 2018 72.07 72.83 69.63 70.80 70.80 1,284,800
Nov 09, 2018 75.02 75.46 71.91 73.29 73.29 684,300
Nov 08, 2018 76.82 77.26 74.72 75.95 75.95 984,900
Nov 07, 2018 73.64 78.00 73.10 77.61 77.61 1,854,100
Nov 06, 2018 74.15 75.64 71.55 72.09 72.09 1,118,000
Nov 05, 2018 76.20 77.00 73.32 74.61 74.61 772,000
Nov 02, 2018 77.07 78.57 75.20 76.48 76.48 1,130,200
Nov 01, 2018 76.67 77.43 74.43 76.75 76.75 1,389,400
Oct 31, 2018 72.50 76.66 72.06 75.91 75.91 2,289,900
Oct 30, 2018 68.71 72.57 68.27 71.34 71.34 2,255,300
Oct 29, 2018 71.82 72.42 67.37 68.93 68.93 1,604,600
Oct 26, 2018 67.99 70.69 66.80 68.92 68.92 1,634,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...