ASX:A300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	51.60	52.00	51.57	51.99	51.99	0.46%	1,212
Jul 27, 2026	51.66	51.75	51.51	51.75	51.75	1.27%	103
Jul 24, 2026	51.30	51.30	51.00	51.10	51.10	-0.89%	307
Jul 23, 2026	51.85	51.90	51.56	51.56	51.56	0.51%	42
Jul 22, 2026	51.34	51.40	51.30	51.30	51.30	0.83%	1,703
Jul 21, 2026	51.06	51.21	50.88	50.88	50.88	-0.74%	97
Jul 20, 2026	51.32	51.32	51.26	51.26	51.26	0.25%	133
Jul 17, 2026	51.40	51.40	51.00	51.13	51.13	-0.56%	1,032
Jul 16, 2026	51.65	51.65	51.35	51.42	51.42	-0.04%	49
Jul 15, 2026	51.50	51.65	51.44	51.44	51.44	0.74%	1,827
Jul 14, 2026	51.33	51.33	51.00	51.06	51.06	-0.23%	385
Jul 13, 2026	51.31	51.31	51.18	51.18	51.18	-0.06%	2,178
Jul 10, 2026	51.50	51.50	51.03	51.21	51.21	0.55%	824
Jul 9, 2026	50.76	50.93	50.67	50.93	50.93	0.16%	411
Jul 8, 2026	50.90	50.90	50.50	50.85	50.85	-0.53%	1,247
Jul 7, 2026	51.33	51.40	51.12	51.12	51.12	-0.54%	66
Jul 6, 2026	51.60	51.60	51.40	51.40	51.40	-	203
Jul 3, 2026	51.10	51.44	50.96	51.40	51.40	0.61%	1,564
Jul 2, 2026	50.70	51.09	50.60	51.09	51.09	0.57%	89
Jul 1, 2026	51.75	51.75	51.36	51.36	50.80	-0.75%	1,026
Jun 30, 2026	51.89	52.00	51.75	51.75	51.18	0.12%	6,033
Jun 29, 2026	51.69	51.88	51.69	51.69	51.13	0.31%	4,023
Jun 26, 2026	51.48	51.53	51.48	51.53	50.97	0.10%	8
Jun 25, 2026	51.91	51.91	51.48	51.48	50.92	-0.73%	5,845
Jun 24, 2026	51.86	51.86	51.86	51.86	51.29	0.27%	3
Jun 23, 2026	51.95	51.96	51.70	51.72	51.15	-0.44%	399
Jun 22, 2026	51.90	51.95	51.90	51.95	51.38	0.10%	94
Jun 19, 2026	52.00	52.00	51.83	51.90	51.33	-0.99%	540
Jun 18, 2026	52.54	52.56	52.42	52.42	51.85	-0.57%	415
Jun 17, 2026	52.40	52.75	52.30	52.72	52.14	0.65%	285
Jun 16, 2026	51.89	52.43	51.89	52.38	51.81	-0.13%	621
Jun 15, 2026	52.32	52.54	52.15	52.45	51.88	1.45%	3,402
Jun 12, 2026	51.52	51.78	51.52	51.70	51.14	1.45%	2,796
Jun 11, 2026	50.49	50.96	50.40	50.96	50.40	0.73%	46
Jun 10, 2026	50.59	50.86	50.59	50.59	50.04	-0.17%	49
Jun 9, 2026	50.24	50.71	49.94	50.68	50.12	-0.03%	7,204
Jun 5, 2026	51.20	51.20	50.68	50.69	50.14	-0.71%	1,129
Jun 4, 2026	51.44	51.44	50.90	51.05	50.49	-1.35%	2,431
Jun 3, 2026	51.00	51.77	51.00	51.75	51.18	0.98%	86
Jun 2, 2026	51.21	51.25	50.77	51.25	50.69	-	1,583
Jun 1, 2026	51.25	51.35	51.21	51.25	50.69	-	5,994
May 29, 2026	50.94	51.25	50.94	51.25	50.69	1.55%	841
May 28, 2026	51.00	51.00	50.46	50.47	49.92	-1.43%	995
May 27, 2026	50.85	51.20	50.65	51.20	50.64	0.49%	474
May 26, 2026	51.12	51.12	50.82	50.95	50.39	-0.39%	374
May 25, 2026	51.00	51.18	50.88	51.15	50.59	0.27%	465
May 22, 2026	50.99	51.03	50.90	51.01	50.45	0.41%	1,971
May 21, 2026	50.76	50.92	50.69	50.80	50.24	1.44%	676
May 20, 2026	50.39	50.47	49.96	50.08	49.53	-1.03%	2,025
May 19, 2026	50.57	50.60	50.57	50.60	50.05	1.00%	3,348