ASX:A300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	52.86	52.86	52.76	52.82	-	-0.08%	202
Aug 31, 2026	53.30	53.30	52.86	52.86	52.86	-0.04%	150
Aug 28, 2026	52.65	52.89	52.65	52.88	52.88	0.46%	413
Aug 27, 2026	53.12	53.12	52.64	52.64	52.64	-1.12%	119
Aug 26, 2026	53.64	53.80	53.24	53.24	53.24	-0.08%	210
Aug 25, 2026	53.28	53.36	53.20	53.28	53.28	0.63%	3,030
Aug 24, 2026	52.66	53.10	52.66	52.95	52.95	0.52%	695
Aug 21, 2026	52.80	52.80	52.67	52.67	52.67	-0.23%	1,242
Aug 20, 2026	52.90	52.90	52.75	52.79	52.79	0.28%	1,706
Aug 19, 2026	52.75	52.79	52.45	52.64	52.64	-0.23%	21,984
Aug 18, 2026	52.69	52.87	52.68	52.76	52.76	0.13%	403
Aug 17, 2026	52.90	52.91	52.65	52.69	52.69	-0.40%	489
Aug 14, 2026	53.21	53.21	52.83	52.90	52.90	-0.62%	2,006
Aug 13, 2026	53.46	53.46	53.15	53.23	53.23	-0.28%	768
Aug 12, 2026	53.59	53.59	53.38	53.38	53.38	-0.69%	298
Aug 11, 2026	53.60	53.84	53.60	53.75	53.75	0.28%	715
Aug 10, 2026	53.84	53.84	53.60	53.60	53.60	-0.45%	2,248
Aug 7, 2026	53.75	53.87	53.75	53.84	53.84	0.04%	2,828
Aug 6, 2026	53.67	53.93	53.67	53.82	53.82	0.28%	3,300
Aug 5, 2026	53.15	53.67	53.15	53.67	53.67	0.92%	536
Aug 4, 2026	52.40	53.18	52.40	53.18	53.18	1.64%	2,983
Aug 3, 2026	52.13	52.32	52.10	52.32	52.32	0.15%	122
Jul 31, 2026	52.55	52.60	52.24	52.24	52.24	0.46%	76
Jul 30, 2026	52.50	52.50	52.00	52.00	52.00	-1.05%	4,082
Jul 29, 2026	52.00	52.99	52.00	52.55	52.55	1.08%	371
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