ASX:AAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.23	50.24	50.22	50.22	50.22	-0.02%	393,312
Feb 26, 2026	50.22	50.23	50.22	50.23	50.23	0.06%	315,665
Feb 25, 2026	50.20	50.22	50.20	50.20	50.20	-0.02%	302,085
Feb 24, 2026	50.20	50.21	50.20	50.21	50.21	0.04%	615,595
Feb 23, 2026	50.19	50.21	50.19	50.19	50.19	-0.02%	808,801
Feb 20, 2026	50.19	50.20	50.19	50.20	50.20	0.04%	200,059
Feb 19, 2026	50.18	50.19	50.18	50.18	50.18	0.02%	143,958
Feb 18, 2026	50.17	50.18	50.17	50.17	50.17	-	165,463
Feb 17, 2026	50.17	50.17	50.16	50.17	50.17	0.02%	343,599
Feb 16, 2026	50.16	50.17	50.16	50.16	50.16	-	185,933
Feb 13, 2026	50.15	50.16	50.15	50.16	50.16	0.04%	134,297
Feb 12, 2026	50.15	50.15	50.14	50.14	50.14	0.02%	373,653
Feb 11, 2026	50.14	50.14	50.13	50.13	50.13	0.02%	149,507
Feb 10, 2026	50.12	50.13	50.12	50.12	50.12	-	308,004
Feb 9, 2026	50.12	50.13	50.12	50.12	50.12	0.02%	351,226
Feb 6, 2026	50.12	50.12	50.11	50.11	50.11	-	260,392
Feb 5, 2026	50.11	50.12	50.11	50.11	50.11	0.04%	133,325
Feb 4, 2026	50.10	50.10	50.09	50.09	50.09	-	192,699
Feb 3, 2026	50.09	50.10	50.08	50.09	50.09	-	268,141
Feb 2, 2026	50.08	50.09	50.08	50.09	50.09	-0.28%	291,316
Jan 30, 2026	50.24	50.24	50.23	50.23	50.07	-0.02%	248,551
Jan 29, 2026	50.23	50.24	50.23	50.24	50.08	0.06%	238,073
Jan 28, 2026	50.22	50.22	50.21	50.21	50.05	-	164,846
Jan 27, 2026	50.21	50.22	50.21	50.21	50.05	0.02%	165,501
Jan 23, 2026	50.21	50.21	50.20	50.20	50.04	-	242,246
Jan 22, 2026	50.19	50.21	50.19	50.20	50.04	0.04%	161,774
Jan 21, 2026	50.18	50.19	50.17	50.18	50.02	-	139,414
Jan 20, 2026	50.18	50.19	50.17	50.18	50.02	-	333,832
Jan 19, 2026	50.18	50.18	50.16	50.18	50.02	-	366,493
Jan 16, 2026	50.17	50.18	50.16	50.18	50.02	0.04%	367,522
Jan 15, 2026	50.15	50.17	50.15	50.16	50.00	0.02%	457,786
Jan 14, 2026	50.15	50.15	50.14	50.15	49.99	0.02%	368,865
Jan 13, 2026	50.13	50.15	50.13	50.14	49.98	0.02%	237,237
Jan 12, 2026	50.14	50.14	50.13	50.13	49.97	-0.02%	150,477
Jan 9, 2026	50.14	50.14	50.12	50.14	49.98	0.02%	306,601
Jan 8, 2026	50.12	50.13	50.12	50.13	49.97	0.02%	515,986
Jan 7, 2026	50.11	50.12	50.11	50.12	49.96	0.02%	246,952
Jan 6, 2026	50.11	50.11	50.10	50.11	49.95	0.02%	159,696
Jan 5, 2026	50.10	50.11	50.10	50.10	49.94	-	221,232
Jan 2, 2026	50.10	50.10	50.09	50.10	49.94	-0.30%	353,584
Dec 31, 2025	50.24	50.25	50.24	50.25	49.94	0.02%	173,381
Dec 30, 2025	50.22	50.24	50.22	50.24	49.93	0.04%	203,963
Dec 29, 2025	50.22	50.22	50.21	50.22	49.91	-	104,886
Dec 24, 2025	50.22	50.22	50.21	50.22	49.91	0.02%	91,912
Dec 23, 2025	50.20	50.22	50.20	50.21	49.90	0.06%	329,499
Dec 22, 2025	50.19	50.19	50.18	50.18	49.87	-0.02%	182,830
Dec 19, 2025	50.18	50.19	50.17	50.19	49.88	0.02%	1,272,792
Dec 18, 2025	50.17	50.18	50.17	50.18	49.87	0.06%	260,421
Dec 17, 2025	50.15	50.16	50.15	50.15	49.84	-	207,559
Dec 16, 2025	50.15	50.16	50.15	50.15	49.84	0.02%	397,527