ASX:A300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	52.12	52.44	51.94	51.94	51.94	0.23%	8,298
Oct 29, 2026	51.80	51.84	51.78	51.82	51.82	0.47%	46
Oct 28, 2026	51.73	52.00	51.58	51.58	51.58	0.02%	2,549
Oct 27, 2026	51.22	51.57	51.22	51.57	51.57	1.04%	1,527
Oct 26, 2026	51.14	51.14	50.84	51.04	51.04	-0.20%	43
Oct 23, 2026	51.43	51.43	50.97	51.14	51.14	-0.18%	411
Oct 22, 2026	51.36	51.36	51.10	51.23	51.23	-0.19%	178
Oct 21, 2026	51.81	51.81	51.30	51.33	51.33	0.06%	527
Oct 20, 2026	51.02	51.35	50.88	51.30	51.30	-0.29%	537
Oct 19, 2026	51.51	51.56	51.29	51.45	51.45	0.12%	2,032
Oct 16, 2026	51.37	51.39	50.97	51.39	51.39	0.98%	207
Oct 15, 2026	50.95	50.95	50.40	50.89	50.89	0.14%	266
Oct 14, 2026	51.20	51.20	50.80	50.82	50.82	-0.88%	5,382
Oct 13, 2026	51.24	51.35	51.00	51.27	51.27	0.06%	4,163
Oct 12, 2026	51.05	51.27	50.96	51.24	51.24	0.67%	1,370
Oct 9, 2026	50.80	50.90	50.73	50.90	50.90	0.63%	3,430
Oct 8, 2026	50.82	50.82	50.58	50.58	50.58	-0.78%	78
Oct 7, 2026	51.05	51.07	50.94	50.98	50.98	-0.10%	4,127
Oct 6, 2026	50.80	51.10	50.80	51.03	51.03	0.59%	3,824
Oct 5, 2026	51.00	51.00	50.73	50.73	50.73	0.18%	852
Oct 2, 2026	50.75	50.75	50.45	50.64	50.64	0.60%	130
Oct 1, 2026	51.00	51.00	50.74	50.75	50.34	-2.12%	98
Sep 30, 2026	51.14	51.87	51.14	51.85	51.43	1.59%	7,517
Sep 29, 2026	51.10	51.16	51.04	51.04	50.62	-0.10%	1,108
Sep 28, 2026	51.13	51.18	51.03	51.09	50.67	0.20%	3,415
Sep 25, 2026	50.97	51.04	50.94	50.99	50.57	-0.53%	49
Sep 24, 2026	51.00	51.29	50.95	51.26	50.84	-0.68%	245
Sep 23, 2026	51.60	51.64	51.52	51.61	51.19	0.17%	649
Sep 22, 2026	51.57	51.64	51.40	51.52	51.10	0.29%	551
Sep 21, 2026	51.38	51.45	51.22	51.37	50.95	-0.02%	282
Sep 18, 2026	51.54	51.54	51.35	51.38	50.96	0.20%	70
Sep 17, 2026	51.14	51.37	51.14	51.28	50.86	0.27%	306
Sep 16, 2026	51.18	51.18	51.00	51.14	50.72	0.39%	498
Sep 15, 2026	51.70	51.70	50.91	50.94	50.52	-1.41%	12,538
Sep 14, 2026	51.75	51.78	51.35	51.67	51.25	0.76%	892
Sep 11, 2026	51.35	51.38	51.16	51.28	50.86	-0.74%	896
Sep 10, 2026	52.38	52.38	51.39	51.66	51.24	-1.37%	6,084
Sep 9, 2026	52.55	52.55	52.26	52.38	51.95	-0.02%	9,094
Sep 8, 2026	52.75	52.75	52.39	52.39	51.96	-1.00%	456
Sep 7, 2026	53.00	53.02	52.85	52.92	52.49	0.13%	1,189
Sep 4, 2026	52.94	53.03	52.85	52.85	52.42	-	2,268
Sep 3, 2026	52.43	52.93	52.43	52.85	52.42	0.80%	149,327
Sep 2, 2026	52.77	52.77	52.25	52.43	52.00	-0.64%	906
Sep 1, 2026	54.50	54.50	52.76	52.77	52.34	-0.17%	241
Aug 31, 2026	53.30	53.30	52.86	52.86	52.43	-0.04%	150
Aug 28, 2026	52.65	52.89	52.65	52.88	52.45	0.46%	413
Aug 27, 2026	53.12	53.12	52.64	52.64	52.21	-1.12%	119
Aug 26, 2026	53.64	53.80	53.24	53.24	52.80	-0.08%	210
Aug 25, 2026	53.28	53.36	53.20	53.28	52.85	0.63%	3,030
Aug 24, 2026	52.66	53.10	52.66	52.95	52.51	0.52%	695