Attacq Limited - ATT.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,416	1,381	1,382	1,416	1,371	1.73M
September 25, 2025	1,416	1,409	1,409	1,419	1,400	212,250
September 23, 2025	1,429	1,417	1,417	1,440	1,413	426,594
September 22, 2025	1,404	1,429	1,429	1,439	1,386	1.23M
September 19, 2025	1,433	1,405	1,405	1,479	1,403	1.73M
September 18, 2025	1,480	1,429	1,429	1,480	1,420	96,160
September 17, 2025	1,469	1,430	1,430	1,491	1,419	350,914
September 16, 2025	1,499	1,474	1,474	1,511	1,456	1.55M
September 15, 2025	1,489	1,492	1,492	1,510	1,488	265,891
September 12, 2025	1,499	1,499	1,499	1,517	1,488	350,320
September 11, 2025	1,491	1,496	1,496	1,506	1,480	215,115
September 10, 2025	1,500	1,494	1,494	1,516	1,489	49,250
September 09, 2025	1,465	1,501	1,503	1,515	1,458	435,671
September 08, 2025	1,433	1,476	1,478	1,482	1,420	212,893
September 05, 2025	1,410	1,423	1,421	1,451	1,410	1.04M
September 04, 2025	1,440	1,440	1,440	1,440	1,413	1.22M
September 03, 2025	1,470	1,426	1,426	1,482	1,404	996,531
September 02, 2025	1,450	1,433	1,434	1,450	1,415	1.27M
September 01, 2025	1,447	1,427	1,427	1,451	1,420	413,172
August 29, 2025	1,432	1,437	1,437	1,480	1,429	234,994
August 28, 2025	1,460	1,442	1,442	1,469	1,429	611,249
August 27, 2025	1,461	1,449	1,449	1,462	1,443	951,713
August 26, 2025	1,472	1,455	1,455	1,487	1,446	312,915
August 25, 2025	1,486	1,487	1,489	1,498	1,476	157,481
August 22, 2025	1,472	1,480	1,480	1,498	1,454	202,968
August 21, 2025	1,464	1,467	1,467	1,474	1,457	5.68M
August 20, 2025	1,462	1,458	1,458	1,466	1,447	2.22M
August 19, 2025	1,454	1,459	1,459	1,490	1,438	760,943
August 18, 2025	1,463	1,451	1,451	1,466	1,427	356,411
August 15, 2025	1,475	1,451	1,452	1,475	1,435	76,062
August 14, 2025	1,475	1,456	1,456	1,486	1,448	132,683
August 13, 2025	1,484	1,474	1,474	1,484	1,471	2,247
August 12, 2025	1,462	1,478	1,480	1,482	1,440	568,093
August 11, 2025	1,419	1,445	1,445	1,450	1,419	2.11M
August 08, 2025	1,433	1,424	1,424	1,448	1,419	570,133
August 07, 2025	1,425	1,438	1,438	1,442	1,411	231,884
August 06, 2025	1,438	1,429	1,429	1,450	1,429	219,647
August 05, 2025	1,427	1,444	1,444	1,450	1,415	919,195
August 04, 2025	1,429	1,416	1,416	1,429	1,407	7,429
August 01, 2025	1,444	1,417	1,418	1,444	1,407	362,495
July 31, 2025	1,442	1,451	1,451	1,454	1,426	878,360
July 30, 2025	1,404	1,451	1,451	1,455	1,404	1.03M
July 29, 2025	1,405	1,414	1,414	1,421	1,391	139,372
July 28, 2025	1,415	1,404	1,404	1,425	1,390	172,818
July 25, 2025	1,440	1,408	1,408	1,440	1,408	143,631
July 24, 2025	1,449	1,439	1,439	1,449	1,422	108,736
July 23, 2025	1,442	1,436	1,436	1,442	1,411	536,174
July 22, 2025	1,426	1,432	1,432	1,469	1,422	3.02M
July 21, 2025	1,428	1,422	1,422	1,469	1,411	581,652
July 18, 2025	1,461	1,429	1,429	1,461	1,421	501,394
July 17, 2025	1,422	1,451	1,451	1,468	1,422	1.43M
July 16, 2025	1,434	1,440	1,440	1,446	1,423	3.85M
July 15, 2025	1,486	1,436	1,436	1,494	1,435	674,840
July 14, 2025	1,460	1,474	1,474	1,476	1,445	2.02M
July 11, 2025	1,451	1,469	1,470	1,475	1,431	571,535
July 10, 2025	1,423	1,453	1,453	1,458	1,422	432,221
July 09, 2025	1,435	1,431	1,431	1,447	1,426	138,992
July 08, 2025	1,434	1,434	1,434	1,455	1,405	518,145
July 07, 2025	1,427	1,445	1,445	1,450	1,424	924,713
July 04, 2025	1,440	1,435	1,435	1,448	1,411	338,789

Attacq Limited (ATT.JO) JNB