ASX:A300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	51.25	51.25	50.95	50.95	50.95	-0.33%	1,416
May 11, 2026	51.29	51.29	50.87	51.12	51.12	-0.33%	25,294
May 8, 2026	51.56	51.59	51.25	51.29	51.29	-1.44%	1,252
May 7, 2026	52.08	52.09	52.00	52.04	52.04	0.74%	273
May 6, 2026	51.25	51.66	51.25	51.66	51.66	1.71%	6,852
May 5, 2026	50.75	50.86	50.65	50.79	50.79	-0.47%	643
May 4, 2026	51.24	51.24	51.00	51.03	51.03	-0.68%	2,037
May 1, 2026	51.38	51.38	51.38	51.38	51.38	1.34%	10
Apr 30, 2026	50.80	50.89	50.70	50.70	50.70	-0.57%	59
Apr 29, 2026	50.89	51.09	50.85	50.99	50.99	-0.12%	1,469
Apr 28, 2026	51.07	51.13	50.99	51.05	51.05	-0.45%	428
Apr 27, 2026	51.30	51.30	51.11	51.28	51.28	0.04%	480
Apr 24, 2026	51.40	51.40	51.26	51.26	51.26	-0.29%	823
Apr 23, 2026	51.64	51.64	51.36	51.41	51.41	-0.83%	319
Apr 22, 2026	52.29	52.29	51.84	51.84	51.84	-1.05%	24
Apr 21, 2026	52.54	52.59	52.30	52.39	52.39	-0.08%	75
Apr 20, 2026	52.47	52.50	52.15	52.43	52.43	0.29%	1,439
Apr 17, 2026	52.48	52.48	52.26	52.28	52.28	-0.08%	126
Apr 16, 2026	52.62	52.90	52.32	52.32	52.32	-0.53%	261
Apr 15, 2026	52.89	52.89	52.60	52.60	52.60	-0.15%	380
Apr 14, 2026	52.70	52.73	52.50	52.68	52.68	1.06%	337
Apr 13, 2026	52.36	52.40	52.13	52.13	52.13	-0.44%	215
Apr 10, 2026	52.40	52.47	52.36	52.36	52.36	0.17%	41
Apr 9, 2026	52.29	52.53	52.03	52.27	52.27	-0.06%	155
Apr 8, 2026	52.45	52.54	52.15	52.30	52.30	2.83%	10,169
Apr 7, 2026	51.37	51.57	50.80	50.86	50.86	0.71%	1,273
Apr 2, 2026	51.50	51.50	50.50	50.50	50.50	-0.28%	397
Apr 1, 2026	50.61	50.65	50.55	50.64	50.64	1.75%	137
Mar 31, 2026	49.98	50.01	49.50	49.77	49.77	-0.38%	123
Mar 30, 2026	50.00	50.00	49.35	49.96	49.61	0.12%	101
Mar 27, 2026	50.15	50.15	49.90	49.90	49.55	-0.60%	961
Mar 26, 2026	50.40	50.40	50.20	50.20	49.84	-0.30%	165
Mar 25, 2026	50.35	50.35	50.35	50.35	49.99	1.53%	7
Mar 24, 2026	50.02	50.26	49.59	49.59	49.24	0.53%	1,034
Mar 23, 2026	49.02	49.33	48.95	49.33	48.98	-1.06%	1,255
Mar 20, 2026	51.00	51.00	49.86	49.86	49.51	-0.48%	1,461
Mar 19, 2026	50.28	50.28	50.10	50.10	49.75	-1.76%	702
Mar 18, 2026	50.78	51.00	50.78	51.00	50.64	0.41%	102
Mar 16, 2026	50.53	50.79	50.53	50.79	50.43	-0.08%	217
Mar 13, 2026	50.59	51.01	50.59	50.83	50.47	0.22%	74
Mar 12, 2026	50.91	50.91	50.60	50.72	50.36	-1.40%	160
Mar 11, 2026	51.40	51.44	51.40	51.44	51.08	0.39%	205
Mar 10, 2026	51.25	51.48	51.23	51.24	50.88	3.02%	541
Mar 9, 2026	50.51	50.55	49.74	49.74	49.39	-4.20%	1,324
Mar 6, 2026	51.83	51.92	51.77	51.92	51.55	-0.75%	319
Mar 5, 2026	52.60	52.60	52.31	52.31	51.94	0.48%	19
Mar 4, 2026	52.30	52.31	51.95	52.06	51.69	-1.68%	867
Mar 3, 2026	53.60	53.60	52.95	52.95	52.58	-1.14%	699
Mar 2, 2026	53.42	53.56	53.42	53.56	53.18	-	140
Feb 27, 2026	53.60	53.60	53.55	53.56	53.18	0.07%	227