ASX:AAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	50.21	50.22	50.21	50.21	50.21	0.02%	165,501
Jan 23, 2026	50.21	50.21	50.20	50.20	50.20	-	242,246
Jan 22, 2026	50.19	50.21	50.19	50.20	50.20	0.04%	161,774
Jan 21, 2026	50.18	50.19	50.17	50.18	50.18	-	139,414
Jan 20, 2026	50.18	50.19	50.17	50.18	50.18	-	333,832
Jan 19, 2026	50.18	50.18	50.16	50.18	50.18	-	366,493
Jan 16, 2026	50.17	50.18	50.16	50.18	50.18	0.04%	367,522
Jan 15, 2026	50.15	50.17	50.15	50.16	50.16	0.02%	457,786
Jan 14, 2026	50.15	50.15	50.14	50.15	50.15	0.02%	368,865
Jan 13, 2026	50.13	50.15	50.13	50.14	50.14	0.02%	237,237
Jan 12, 2026	50.14	50.14	50.13	50.13	50.13	-0.02%	150,477
Jan 9, 2026	50.14	50.14	50.12	50.14	50.14	0.02%	306,601
Jan 8, 2026	50.12	50.13	50.12	50.13	50.13	0.02%	515,986
Jan 7, 2026	50.11	50.12	50.11	50.12	50.12	0.02%	246,952
Jan 6, 2026	50.11	50.11	50.10	50.11	50.11	0.02%	159,696
Jan 5, 2026	50.10	50.11	50.10	50.10	50.10	-	221,232
Jan 2, 2026	50.10	50.10	50.09	50.10	50.10	-0.30%	353,584
Dec 31, 2025	50.24	50.25	50.24	50.25	50.10	0.02%	173,381
Dec 30, 2025	50.22	50.24	50.22	50.24	50.09	0.04%	203,963
Dec 29, 2025	50.22	50.22	50.21	50.22	50.07	-	104,886
Dec 24, 2025	50.22	50.22	50.21	50.22	50.07	0.02%	91,912
Dec 23, 2025	50.20	50.22	50.20	50.21	50.06	0.06%	329,499
Dec 22, 2025	50.19	50.19	50.18	50.18	50.03	-0.02%	182,830
Dec 19, 2025	50.18	50.19	50.17	50.19	50.04	0.02%	1,272,792
Dec 18, 2025	50.17	50.18	50.17	50.18	50.03	0.06%	260,421
Dec 17, 2025	50.15	50.16	50.15	50.15	50.00	-	207,559
Dec 16, 2025	50.15	50.16	50.15	50.15	50.00	0.02%	397,527
Dec 15, 2025	50.15	50.15	50.14	50.14	49.99	0.02%	216,405
Dec 12, 2025	50.14	50.15	50.13	50.13	49.98	-	216,898
Dec 11, 2025	50.13	50.14	50.13	50.13	49.98	0.02%	324,542
Dec 10, 2025	50.12	50.13	50.12	50.12	49.97	0.02%	230,895
Dec 9, 2025	50.12	50.12	50.11	50.11	49.96	-0.02%	276,184
Dec 8, 2025	50.12	50.12	50.11	50.12	49.97	0.02%	173,262
Dec 5, 2025	50.11	50.11	50.10	50.11	49.96	-	183,864
Dec 4, 2025	50.10	50.11	50.10	50.11	49.96	0.04%	108,132
Dec 3, 2025	50.09	50.09	50.08	50.09	49.94	-	106,279
Dec 2, 2025	50.08	50.09	50.08	50.09	49.94	0.02%	374,700
Dec 1, 2025	50.07	50.08	50.07	50.08	49.93	-0.28%	602,391
Nov 28, 2025	50.23	50.23	50.22	50.22	49.91	-	303,170
Nov 27, 2025	50.22	50.22	50.21	50.22	49.91	0.02%	168,180
Nov 26, 2025	50.21	50.21	50.20	50.21	49.90	0.02%	274,268
Nov 25, 2025	50.20	50.20	50.19	50.20	49.89	-	342,334
Nov 24, 2025	50.20	50.20	50.19	50.20	49.89	0.04%	342,963
Nov 21, 2025	50.18	50.20	50.18	50.18	49.87	-0.02%	244,176
Nov 20, 2025	50.18	50.19	50.18	50.19	49.88	0.04%	174,148
Nov 19, 2025	50.16	50.17	50.16	50.17	49.86	-	319,588
Nov 18, 2025	50.17	50.17	50.16	50.17	49.86	0.04%	858,648
Nov 17, 2025	50.16	50.16	50.15	50.15	49.84	-0.02%	333,179
Nov 14, 2025	50.15	50.16	50.15	50.16	49.85	0.02%	464,119
Nov 13, 2025	50.15	50.15	50.14	50.15	49.84	0.02%	232,333