ASX:A300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	50.45	50.45	50.35	50.35	50.12	-0.69%	6,956
Dec 12, 2025	50.59	50.76	50.59	50.70	50.46	1.10%	860
Dec 11, 2025	50.40	50.41	50.15	50.15	49.92	0.34%	227
Dec 10, 2025	50.00	50.07	49.98	49.98	49.75	-0.38%	5,643
Dec 9, 2025	50.20	50.22	50.17	50.17	49.94	-0.20%	74
Dec 8, 2025	50.32	50.32	50.23	50.27	50.04	-0.18%	39
Dec 5, 2025	50.30	50.36	50.17	50.36	50.13	0.38%	44
Dec 4, 2025	50.25	50.26	50.09	50.17	49.94	0.16%	38
Dec 3, 2025	50.15	50.25	50.09	50.09	49.86	-	600
Dec 2, 2025	50.15	50.15	50.09	50.09	49.86	0.18%	265
Dec 1, 2025	50.25	50.25	50.00	50.00	49.77	-0.46%	2,540
Nov 28, 2025	50.18	50.33	50.15	50.23	50.00	-0.06%	65
Nov 27, 2025	50.40	50.45	50.26	50.26	50.03	-0.10%	1,105
Nov 26, 2025	50.27	50.39	50.20	50.31	50.08	1.00%	422
Nov 25, 2025	50.00	50.00	49.69	49.81	49.58	0.12%	1,226
Nov 24, 2025	49.58	49.75	49.58	49.75	49.52	1.18%	215
Nov 21, 2025	49.17	49.31	49.00	49.17	48.94	-1.50%	2,908
Nov 20, 2025	49.45	49.92	49.45	49.92	49.69	1.16%	718
Nov 19, 2025	49.53	49.55	49.35	49.35	49.12	-0.10%	1,029
Nov 18, 2025	50.25	50.25	49.40	49.40	49.17	-1.98%	4,819
Nov 17, 2025	50.80	50.80	50.24	50.40	50.17	0.08%	165
Nov 14, 2025	50.30	50.42	50.25	50.36	50.13	-1.22%	745
Nov 13, 2025	51.37	51.37	50.75	50.98	50.74	-0.74%	2,380