TEAM (Atlassian Corporation Plc) - Sector: Technology / Industry: Computer Software: Prepackaged Software



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 140.70 141.66 140.08 142.22 0.2761% -0.4035% 1.5026% 96,842 $13,718,637
2019-08-19 143.00 141.27 138.54 143.39 -0.9118% 0.3016% 3.3824% 1,326,800 $187,437,036
2019-08-16 140.99 142.57 140.43 143.71 2.2007% 1.0681% 2.2824% 931,800 $132,846,726
2019-08-15 139.44 139.50 136.89 140.75 0.0072% -0.0358% 2.7425% 905,400 $126,303,300
2019-08-14 143.29 139.49 138.26 144.91 -4.9148% -2.3245% 4.5891% 1,127,700 $157,302,873
2019-08-13 142.76 146.70 142.50 147.00 2.1019% -0.6403% 3.0645% 896,100 $131,457,869
2019-08-12 144.56 143.68 141.69 145.28 -1.5823% -0.9795% 2.4711% 692,600 $99,512,768
2019-08-09 144.48 145.99 142.30 147.59 0.5995% -0.441% 3.5843% 835,800 $122,018,442
2019-08-08 142.70 145.12 142.50 146.05 2.2692% 0.5638% 2.4307% 1,207,200 $175,188,864
2019-08-07 133.03 141.90 132.32 142.81 4.7464% -1.8011% 7.3487% 2,390,700 $339,240,330
2019-08-06 135.00 135.47 134.74 139.47 1.7118% 1.359% 3.3921% 1,282,300 $173,713,181
2019-08-05 135.41 133.19 131.26 136.96 -5.6728% -4.1006% 4.1618% 1,848,100 $246,148,439
2019-08-02 142.98 141.20 138.76 143.07 -1.8899% -0.6531% 3.0132% 1,460,500 $206,222,599
2019-08-01 140.00 143.92 140.00 145.95 2.712% -0.0856% 4.0767% 1,638,100 $235,755,351
2019-07-31 136.81 140.12 136.64 141.98 2.2774% -0.1387% 3.7611% 2,051,600 $287,470,192
2019-07-30 137.91 137.00 136.25 139.53 -1.4743% -0.8198% 2.3507% 1,180,700 $161,755,900
2019-07-29 144.00 139.05 134.11 144.64 -4.7864% -1.3969% 7.2801% 2,904,300 $403,842,915
2019-07-26 136.75 146.04 136.06 149.80 8.5719% 1.6653% 9.1722% 4,440,500 $648,490,620
2019-07-25 134.82 134.51 130.90 136.34 -0.6206% -0.3916% 3.9925% 1,576,800 $212,095,368
2019-07-24 134.06 135.35 133.81 136.91 0.9623% 0% 2.2643% 1,175,100 $159,049,785
2019-07-23 136.72 134.06 130.78 136.74 -0.9018% 1.0645% 4.3586% 1,403,600 $188,166,616
2019-07-22 134.30 135.28 132.82 136.71 0.8348% 0.1071% 2.8433% 1,099,400 $148,726,832
2019-07-19 136.99 134.16 134.10 137.99 -1.3964% 0.6849% 2.8133% 993,400 $133,274,544
2019-07-18 136.15 136.06 134.83 136.92 -0.2712% -0.2052% 1.5264% 856,000 $116,467,360
2019-07-17 137.87 136.43 136.30 140.30 -0.5322% 0.5176% 2.851% 1,181,300 $161,164,759
2019-07-16 140.00 137.16 135.63 140.00 -1.6845% 0.3512% 3.1214% 932,700 $127,929,132
2019-07-15 139.46 139.51 138.11 140.48 0.6893% 0.6532% 1.6881% 762,900 $106,432,179
2019-07-12 140.59 138.56 137.22 141.35 -1.6643% -0.22% 2.9203% 920,800 $127,581,444
2019-07-11 141.56 140.90 139.70 142.30 0.3847% 0.8549% 1.8271% 689,700 $97,178,730
2019-07-10 141.14 140.36 139.45 143.68 -0.1707% 0.3841% 2.9447% 927,100 $130,127,756
2019-07-09 137.08 140.60 137.08 140.99 1.9358% -0.6163% 2.7732% 1,101,300 $154,842,780
2019-07-08 134.45 137.93 133.61 138.48 2.0872% -0.4885% 3.5168% 1,250,800 $172,522,844
2019-07-05 132.71 135.11 130.53 135.25 1.3122% -0.4874% 3.4898% 581,800 $78,606,998
2019-07-03 134.49 133.36 133.22 135.16 -0.2916% 0.5533% 1.4353% 812,300 $108,328,328
2019-07-02 131.88 133.75 131.03 133.85 1.5026% 0.0835% 2.1031% 1,024,500 $137,026,875
2019-07-01 133.20 131.77 129.60 133.66 0.7108% 1.8037% 3.0347% 1,243,200 $163,816,464
2019-06-28 131.15 130.84 129.76 131.85 -0.1526% 0.0839% 1.5851% 1,219,300 $159,533,212
2019-06-27 129.01 131.04 127.99 131.24 2.0958% 0.5142% 2.4764% 1,368,400 $179,315,136
2019-06-26 126.38 128.35 126.38 128.98 2.0757% 0.509% 2.0158% 1,407,400 $180,639,790
2019-06-25 130.54 125.74 123.43 130.91 -3.6844% -0.011% 5.7138% 1,802,600 $226,658,924
2019-06-24 134.00 130.55 128.21 134.00 -1.7461% 0.8505% 4.3175% 1,377,500 $179,832,625
2019-06-21 134.05 132.87 131.80 134.53 -1.6142% -0.7405% 2.0293% 971,000 $129,016,770
2019-06-20 134.89 135.05 134.30 137.45 1.7173% 1.5967% 2.2917% 1,002,900 $135,441,645
2019-06-19 130.48 132.77 128.15 132.80 2.4855% 0.7179% 3.5015% 1,105,500 $146,777,235
2019-06-18 132.89 129.55 129.39 133.00 -0.8419% 1.7145% 2.7143% 843,500 $109,275,425
2019-06-17 130.11 130.65 129.61 131.94 0.5696% 0.154% 1.7679% 704,800 $92,082,120
2019-06-14 129.87 129.91 129.07 131.48 -0.284% -0.3147% 1.833% 805,900 $104,694,469
2019-06-13 131.25 130.28 128.84 131.52 1.0157% 1.7679% 2.0376% 937,700 $122,163,556
2019-06-12 129.24 128.97 127.85 130.73 0.031% 0.2404% 2.2033% 1,341,300 $172,987,461
2019-06-11 133.91 128.93 126.52 134.99 -3.0602% 0.6842% 6.2711% 1,755,400 $226,323,722
2019-06-10 133.45 133.00 132.60 137.78 1.1946% 1.5369% 3.7596% 1,662,000 $221,046,000
2019-06-07 127.91 131.43 127.89 132.28 2.9128% 0.1566% 3.3184% 1,269,100 $166,797,813
2019-06-06 126.32 127.71 125.17 128.93 1.0124% -0.087% 2.9125% 827,000 $105,616,170
2019-06-05 124.59 126.43 121.78 126.62 3.0819% 1.5817% 3.8225% 1,467,200 $185,498,096
2019-06-04 119.52 122.65 117.32 122.73 4.561% 1.8926% 4.4081% 1,326,100 $162,646,165
2019-06-03 126.24 117.30 115.87 127.21 -6.816% 0.286% 8.9144% 2,310,000 $270,963,000
2019-05-31 123.82 125.88 122.67 127.34 -0.2694% -1.9014% 3.6658% 1,073,300 $135,107,004
2019-05-30 124.00 126.22 124.01 126.29 1.9548% 0.1655% 1.8054% 908,500 $114,670,870
2019-05-29 124.18 123.80 122.57 125.29 -3.6201% -3.3243% 2.171% 1,550,600 $191,964,280
2019-05-28 129.56 128.45 127.76 132.87 -0.8261% 0.0309% 3.8459% 1,230,700 $158,083,415
2019-05-24 126.80 129.52 126.72 131.00 1.7759% -0.3615% 3.2672% 1,688,700 $218,720,424
2019-05-23 124.89 127.26 124.33 127.84 0.8% -1.0772% 2.7441% 1,827,100 $232,516,746
2019-05-22 124.11 126.25 123.99 128.23 0.5656% -1.1391% 3.3042% 1,353,000 $170,816,250
2019-05-21 126.11 125.54 125.40 127.00 0.7949% 1.2519% 1.2598% 911,400 $114,417,156
2019-05-20 125.85 124.55 123.80 127.33 -3.5617% -2.5552% 2.7739% 1,916,300 $238,675,165
2019-05-17 128.94 129.15 128.00 131.99 -0.4548% -0.6166% 3.023% 1,001,800 $129,382,470
2019-05-16 126.09 129.74 126.09 131.03 2.9029% 0.0079% 3.7701% 1,596,500 $207,129,910
2019-05-15 122.91 126.08 122.57 127.37 1.8664% -0.6948% 3.7685% 1,212,300 $152,846,784
2019-05-14 121.60 123.77 121.11 124.62 2.4756% 0.6789% 2.8166% 1,435,700 $177,696,589
2019-05-13 124.71 120.78 120.63 126.78 -6.2776% -3.2281% 4.8494% 2,720,300 $328,557,834
2019-05-10 123.11 128.87 121.50 129.97 2.9889% -1.6143% 6.5169% 3,709,300 $478,017,491
2019-05-09 116.16 125.13 115.22 125.31 6.7935% -0.862% 8.052% 4,810,600 $601,950,378
2019-05-08 110.99 117.17 110.86 117.45 5.8733% 0.2891% 5.6075% 3,568,300 $418,097,711
2019-05-07 109.65 110.67 109.63 112.00 0.0904% -0.8342% 2.1161% 2,084,900 $230,735,883
2019-05-06 107.00 110.57 106.11 110.90 0.1449% -3.0885% 4.3192% 841,000 $92,989,370
2019-05-03 110.33 110.41 109.46 111.70 1.2843% 1.2109% 2.0072% 854,300 $94,323,263
2019-05-02 107.81 109.01 106.80 109.80 0.3868% -0.717% 2.7322% 1,108,200 $120,804,882
2019-05-01 110.23 108.59 108.57 110.99 -1.4163% 0.0726% 2.1804% 1,091,800 $118,558,562
2019-04-30 109.25 110.15 109.10 111.66 0.0909% -0.7269% 2.2908% 1,658,600 $182,694,790
2019-04-29 107.93 110.05 107.80 110.70 1.7004% -0.2588% 2.6197% 2,116,200 $232,887,810
2019-04-26 105.84 108.21 104.60 108.34 2.0849% -0.1509% 3.4512% 1,129,900 $122,266,479
2019-04-25 104.00 106.00 102.61 106.07 2.743% 0.8045% 3.262% 1,468,400 $155,650,400
2019-04-24 107.52 103.17 102.85 108.06 -3.3265% 0.7496% 4.8194% 2,177,500 $224,652,675
2019-04-23 104.25 106.72 103.87 107.10 2.8627% 0.4819% 3.0159% 3,142,900 $335,410,288
2019-04-22 100.72 103.75 100.28 104.25 1.7756% -1.1963% 3.8053% 2,528,700 $262,352,625
2019-04-18 101.40 101.94 100.25 105.60 -8.3191% -8.8047% 5.0663% 7,539,000 $768,525,660
2019-04-17 113.39 111.19 109.67 114.13 -1.5756% 0.3701% 3.9043% 3,261,600 $362,657,304
2019-04-16 115.09 112.97 112.22 115.61 -1.2931% 0.5592% 2.9323% 2,014,300 $227,555,471
2019-04-15 114.01 114.45 113.56 117.06 1.5708% 1.1803% 2.9894% 2,094,000 $239,658,300
2019-04-12 115.28 112.68 112.28 115.67 -1.5379% 0.734% 2.9308% 1,543,200 $173,887,776
2019-04-11 113.64 114.44 111.57 114.69 1.5079% 0.7983% 2.7204% 1,224,200 $140,097,448
2019-04-10 112.15 112.74 111.83 113.70 0.5261% 0% 1.6453% 1,714,200 $193,258,908
2019-04-09 111.00 112.15 110.20 112.69 0.0625% -0.9636% 2.2096% 1,194,300 $133,940,745
2019-04-08 111.28 112.08 108.29 112.14 0.6737% -0.0449% 3.4296% 1,009,500 $113,144,760
2019-04-05 111.53 111.33 110.19 112.54 1.0071% 1.1885% 2.0881% 1,239,500 $137,993,535
2019-04-04 115.60 110.22 106.75 115.60 -4.4556% 0.208% 7.6557% 2,366,000 $260,780,520
2019-04-03 116.30 115.36 114.67 116.70 -0.2076% 0.6055% 1.7395% 1,102,400 $127,172,864
2019-04-02 114.44 115.60 112.22 116.09 1.5193% 0.5006% 3.3332% 980,100 $113,299,560
2019-04-01 114.03 113.87 111.37 115.38 1.3168% 1.4592% 3.4715% 1,255,300 $142,941,011
2019-03-29 110.20 112.39 108.68 112.51 0% 0% 0% 1,239,000 $139,251,210