ASX:A300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.60	53.60	53.55	53.56	53.56	0.07%	227
Feb 26, 2026	53.65	53.65	53.52	53.52	53.52	0.49%	79
Feb 25, 2026	52.93	53.26	52.93	53.26	53.26	1.16%	32
Feb 24, 2026	52.62	52.65	52.62	52.65	52.65	0.11%	950
Feb 23, 2026	53.05	53.05	52.56	52.59	52.59	-0.49%	478
Feb 20, 2026	52.78	52.85	52.78	52.85	52.85	-0.06%	14
Feb 19, 2026	52.91	53.06	52.87	52.88	52.88	1.03%	41
Feb 18, 2026	52.34	52.39	52.29	52.34	52.34	0.21%	49
Feb 17, 2026	52.08	52.23	52.08	52.23	52.23	0.66%	181
Feb 16, 2026	52.00	52.00	51.89	51.89	51.89	-	535
Feb 13, 2026	52.20	52.20	51.89	51.89	51.89	-1.14%	174
Feb 12, 2026	52.50	52.81	52.26	52.49	52.49	0.44%	1,197
Feb 11, 2026	51.68	52.26	51.68	52.26	52.26	1.52%	326
Feb 10, 2026	51.77	51.77	51.48	51.48	51.48	-	89
Feb 9, 2026	51.07	51.50	51.07	51.48	51.48	2.00%	1,067
Feb 6, 2026	51.13	51.13	50.47	50.47	50.47	-2.38%	2,383
Feb 5, 2026	51.78	51.79	51.70	51.70	51.70	-0.50%	106
Feb 4, 2026	51.42	51.96	51.37	51.96	51.96	0.81%	557
Feb 3, 2026	51.69	51.69	51.28	51.54	51.54	1.22%	177
Feb 2, 2026	51.34	51.34	50.92	50.92	50.92	-1.13%	948
Jan 30, 2026	51.99	51.99	51.50	51.50	51.50	-0.23%	24
Jan 29, 2026	51.76	51.76	51.49	51.62	51.62	-0.35%	3,698
Jan 28, 2026	52.10	52.13	51.80	51.80	51.80	-0.29%	6,869
Jan 27, 2026	51.79	52.05	51.79	51.95	51.95	0.68%	1,284
Jan 23, 2026	51.35	51.60	51.33	51.60	51.60	0.53%	4,459
Jan 22, 2026	51.34	51.44	51.27	51.33	51.33	0.69%	3,273
Jan 21, 2026	50.96	51.02	50.90	50.98	50.98	-0.35%	1,951
Jan 20, 2026	51.38	51.38	51.14	51.16	51.16	-0.56%	431
Jan 19, 2026	51.59	51.66	51.45	51.45	51.45	-0.45%	46
Jan 16, 2026	51.41	51.70	51.38	51.68	51.68	0.53%	2,124
Jan 15, 2026	51.25	51.43	51.25	51.41	51.41	0.61%	6,856
Jan 14, 2026	51.25	51.25	51.00	51.10	51.10	-0.29%	929
Jan 13, 2026	51.12	51.42	51.12	51.25	51.25	0.79%	880
Jan 12, 2026	50.85	51.00	50.85	50.85	50.85	0.34%	2,587
Jan 9, 2026	50.88	50.88	50.68	50.68	50.68	-0.04%	414
Jan 8, 2026	50.66	50.86	50.66	50.70	50.70	0.08%	84
Jan 7, 2026	50.65	50.75	50.65	50.66	50.66	0.18%	587
Jan 6, 2026	51.00	51.00	50.57	50.57	50.57	-0.43%	77
Jan 5, 2026	50.83	50.94	50.79	50.79	50.79	0.04%	321
Jan 2, 2026	50.70	50.87	50.44	50.77	50.77	0.34%	3,419
Dec 31, 2025	50.97	50.97	50.60	50.60	50.60	-0.73%	268
Dec 30, 2025	50.95	51.06	50.93	50.97	50.73	0.04%	6,320
Dec 29, 2025	51.50	51.50	50.95	50.95	50.71	-0.23%	272
Dec 24, 2025	51.19	51.19	51.07	51.07	50.83	-0.55%	6
Dec 23, 2025	50.93	51.35	50.93	51.35	51.11	1.18%	618
Dec 22, 2025	50.44	50.75	49.93	50.75	50.51	0.79%	592
Dec 19, 2025	51.40	51.50	50.35	50.35	50.12	0.80%	560
Dec 18, 2025	49.94	50.02	49.92	49.95	49.72	-0.08%	102
Dec 17, 2025	50.00	50.10	49.99	49.99	49.76	-0.04%	1,387
Dec 16, 2025	50.30	50.49	50.01	50.01	49.78	-0.68%	2,844