ASX:AAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.23	50.24	50.23	50.24	50.24	0.03%	198,181
Mar 26, 2026	50.22	50.23	50.22	50.23	50.23	0.05%	217,760
Mar 25, 2026	50.21	50.21	50.20	50.20	50.20	-0.02%	286,750
Mar 24, 2026	50.20	50.21	50.20	50.21	50.21	0.02%	1,633,893
Mar 23, 2026	50.20	50.20	50.19	50.20	50.20	-	376,999
Mar 20, 2026	50.18	50.20	50.18	50.20	50.20	0.02%	244,403
Mar 19, 2026	50.18	50.19	50.18	50.19	50.19	0.06%	309,692
Mar 18, 2026	50.17	50.17	50.16	50.16	50.16	-0.02%	194,642
Mar 17, 2026	50.17	50.17	50.16	50.17	50.17	0.02%	222,403
Mar 16, 2026	50.16	50.16	50.15	50.16	50.16	-	290,748
Mar 13, 2026	50.15	50.16	50.15	50.16	50.16	0.02%	276,198
Mar 12, 2026	50.15	50.15	50.14	50.15	50.15	0.02%	203,068
Mar 11, 2026	50.13	50.14	50.12	50.14	50.14	0.04%	356,509
Mar 10, 2026	50.12	50.13	50.12	50.12	50.12	-0.02%	418,469
Mar 9, 2026	50.11	50.13	50.11	50.13	50.13	0.02%	464,663
Mar 6, 2026	50.11	50.12	50.11	50.12	50.12	0.02%	202,481
Mar 5, 2026	50.10	50.11	50.10	50.11	50.11	0.02%	175,074
Mar 4, 2026	50.09	50.10	50.09	50.10	50.10	0.04%	404,507
Mar 3, 2026	50.09	50.09	50.08	50.08	50.08	-0.02%	156,252
Mar 2, 2026	50.09	50.09	50.08	50.09	50.09	-0.26%	664,516
Feb 27, 2026	50.23	50.24	50.22	50.22	50.06	-0.02%	393,312
Feb 26, 2026	50.22	50.23	50.22	50.23	50.07	0.06%	315,665
Feb 25, 2026	50.20	50.22	50.20	50.20	50.04	-0.02%	302,085
Feb 24, 2026	50.20	50.21	50.20	50.21	50.05	0.04%	615,595
Feb 23, 2026	50.19	50.21	50.19	50.19	50.03	-0.02%	808,801
Feb 20, 2026	50.19	50.20	50.19	50.20	50.04	0.04%	200,059
Feb 19, 2026	50.18	50.19	50.18	50.18	50.02	0.02%	143,958
Feb 18, 2026	50.17	50.18	50.17	50.17	50.01	-	165,463
Feb 17, 2026	50.17	50.17	50.16	50.17	50.01	0.02%	343,599
Feb 16, 2026	50.16	50.17	50.16	50.16	50.00	-	185,933
Feb 13, 2026	50.15	50.16	50.15	50.16	50.00	0.04%	134,297
Feb 12, 2026	50.15	50.15	50.14	50.14	49.99	0.02%	373,653
Feb 11, 2026	50.14	50.14	50.13	50.13	49.98	0.02%	149,507
Feb 10, 2026	50.12	50.13	50.12	50.12	49.97	-	308,004
Feb 9, 2026	50.12	50.13	50.12	50.12	49.97	0.02%	351,226
Feb 6, 2026	50.12	50.12	50.11	50.11	49.96	-	260,392
Feb 5, 2026	50.11	50.12	50.11	50.11	49.96	0.04%	133,325
Feb 4, 2026	50.10	50.10	50.09	50.09	49.94	-	192,699
Feb 3, 2026	50.09	50.10	50.08	50.09	49.94	-	268,141
Feb 2, 2026	50.08	50.09	50.08	50.09	49.94	-0.28%	291,316
Jan 30, 2026	50.24	50.24	50.23	50.23	49.92	-0.02%	248,551
Jan 29, 2026	50.23	50.24	50.23	50.24	49.93	0.06%	238,073
Jan 28, 2026	50.22	50.22	50.21	50.21	49.90	-	164,846
Jan 27, 2026	50.21	50.22	50.21	50.21	49.90	0.02%	165,501
Jan 23, 2026	50.21	50.21	50.20	50.20	49.89	-	242,246
Jan 22, 2026	50.19	50.21	50.19	50.20	49.89	0.04%	161,774
Jan 21, 2026	50.18	50.19	50.17	50.18	49.87	-	139,414
Jan 20, 2026	50.18	50.19	50.17	50.18	49.87	-	333,832
Jan 19, 2026	50.18	50.18	50.16	50.18	49.87	-	366,493
Jan 16, 2026	50.17	50.18	50.16	50.18	49.87	0.04%	367,522