Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,272.24 -5.27 (-0.10%) Dow
38,510.88 -175.44 (-0.45%) Nasdaq
16,783.80 +48.78 (+0.29%) Bitcoin USD
69,005.58 +888.62 (+1.30%) CMC Crypto 200
1,491.20 +23.27 (+1.58%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 158.69 | 159.09 | 156.62 | 156.93 | 156.93 | 292,056 |
| 27 May 2024 | 168.81 | 168.81 | 154.02 | 156.86 | 156.86 | 15,869,500 |
| 20 May 2024 | 179.71 | 180.25 | 168.71 | 168.86 | 168.86 | 6,845,100 |
| 13 May 2024 | 181.67 | 186.84 | 178.87 | 179.72 | 179.72 | 6,640,300 |
| 06 May 2024 | 184.50 | 186.32 | 178.08 | 179.75 | 179.75 | 5,593,700 |
| 29 Apr 2024 | 180.51 | 189.48 | 168.20 | 183.52 | 183.52 | 11,309,500 |
| 22 Apr 2024 | 192.65 | 202.05 | 172.35 | 179.45 | 179.45 | 11,580,200 |
| 15 Apr 2024 | 206.88 | 208.83 | 189.49 | 191.55 | 191.55 | 8,717,900 |
| 08 Apr 2024 | 196.44 | 217.46 | 194.23 | 206.53 | 206.53 | 7,672,900 |
| 01 Apr 2024 | 195.20 | 199.22 | 190.29 | 196.62 | 196.62 | 6,429,400 |
| 25 Mar 2024 | 191.94 | 195.60 | 189.50 | 195.11 | 195.11 | 5,947,800 |
| 18 Mar 2024 | 196.12 | 201.07 | 189.87 | 192.53 | 192.53 | 10,811,600 |
| 11 Mar 2024 | 210.37 | 217.82 | 194.00 | 194.43 | 194.43 | 10,169,700 |
| 04 Mar 2024 | 209.48 | 211.07 | 193.47 | 208.80 | 208.80 | 7,052,900 |
| 26 Feb 2024 | 203.76 | 209.44 | 201.59 | 209.20 | 209.20 | 6,300,400 |
| 19 Feb 2024 | 205.55 | 210.38 | 199.95 | 204.44 | 204.44 | 5,081,300 |
| 12 Feb 2024 | 218.26 | 221.00 | 203.27 | 207.84 | 207.84 | 7,343,200 |
| 05 Feb 2024 | 216.52 | 220.99 | 205.83 | 218.76 | 218.76 | 11,328,800 |
| 29 Jan 2024 | 246.63 | 258.69 | 211.05 | 217.39 | 217.39 | 17,536,600 |
| 22 Jan 2024 | 249.00 | 254.09 | 240.20 | 247.79 | 247.79 | 8,331,700 |
| 15 Jan 2024 | 237.89 | 244.01 | 231.92 | 242.96 | 242.96 | 5,042,200 |
| 08 Jan 2024 | 227.93 | 249.08 | 227.87 | 237.00 | 237.00 | 5,867,400 |
| 01 Jan 2024 | 235.01 | 235.18 | 218.85 | 226.10 | 226.10 | 5,860,900 |
| 25 Dec 2023 | 243.12 | 247.84 | 237.08 | 237.86 | 237.86 | 3,979,200 |
| 18 Dec 2023 | 228.64 | 248.00 | 227.25 | 240.80 | 240.80 | 9,249,100 |
| 11 Dec 2023 | 193.43 | 231.16 | 193.02 | 229.56 | 229.56 | 13,471,100 |
| 04 Dec 2023 | 193.39 | 194.93 | 184.50 | 192.36 | 192.36 | 6,238,700 |
| 27 Nov 2023 | 180.53 | 200.33 | 179.45 | 195.11 | 195.11 | 8,422,200 |
| 20 Nov 2023 | 184.51 | 190.42 | 178.63 | 181.59 | 181.59 | 3,872,100 |
| 13 Nov 2023 | 174.19 | 191.37 | 173.50 | 184.99 | 184.99 | 6,985,500 |
| 06 Nov 2023 | 177.50 | 182.77 | 169.09 | 176.29 | 176.29 | 6,957,000 |
| 30 Oct 2023 | 178.81 | 183.59 | 165.51 | 176.90 | 176.90 | 11,825,600 |
| 23 Oct 2023 | 184.42 | 190.83 | 174.01 | 176.46 | 176.46 | 5,971,200 |
| 16 Oct 2023 | 188.70 | 201.56 | 181.82 | 187.07 | 187.07 | 7,212,600 |
| 09 Oct 2023 | 197.65 | 208.86 | 184.97 | 188.31 | 188.31 | 8,663,100 |
| 02 Oct 2023 | 201.80 | 201.82 | 184.24 | 199.21 | 199.21 | 6,472,400 |
| 25 Sept 2023 | 194.13 | 203.87 | 189.74 | 201.51 | 201.51 | 5,649,100 |
| 18 Sept 2023 | 202.01 | 208.92 | 189.30 | 195.46 | 195.46 | 5,173,800 |
| 11 Sept 2023 | 209.44 | 215.77 | 200.54 | 203.03 | 203.03 | 5,755,600 |
| 04 Sept 2023 | 203.57 | 209.32 | 199.90 | 206.60 | 206.60 | 3,961,400 |
| 28 Aug 2023 | 191.61 | 207.42 | 189.69 | 204.45 | 204.45 | 4,686,300 |
| 21 Aug 2023 | 187.02 | 194.63 | 182.59 | 191.02 | 191.02 | 6,174,700 |
| 14 Aug 2023 | 195.20 | 202.78 | 179.59 | 186.30 | 186.30 | 6,248,000 |
| 07 Aug 2023 | 197.52 | 202.64 | 188.26 | 197.66 | 197.66 | 8,463,800 |
| 31 Jul 2023 | 174.89 | 211.65 | 166.99 | 198.84 | 198.84 | 12,232,300 |
| 24 Jul 2023 | 176.74 | 181.65 | 169.09 | 174.21 | 174.21 | 7,208,200 |
| 17 Jul 2023 | 179.76 | 195.99 | 173.22 | 174.42 | 174.42 | 11,701,700 |
| 10 Jul 2023 | 168.13 | 191.49 | 165.63 | 178.97 | 178.97 | 8,180,200 |
| 03 Jul 2023 | 168.17 | 173.61 | 162.59 | 169.45 | 169.45 | 4,695,300 |
| 26 Jun 2023 | 161.94 | 169.43 | 156.44 | 167.81 | 167.81 | 7,687,800 |
| 19 Jun 2023 | 176.51 | 179.46 | 161.90 | 162.41 | 162.41 | 5,934,200 |
| 12 Jun 2023 | 172.91 | 183.90 | 171.63 | 177.80 | 177.80 | 10,045,800 |
| 05 Jun 2023 | 183.72 | 192.45 | 163.46 | 171.99 | 171.99 | 11,718,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.