ASX:AAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	50.07	50.07	50.00	50.07	50.07	0.04%	2,329,735
Aug 31, 2026	50.24	50.25	50.24	50.24	50.05	-	288,252
Aug 28, 2026	50.23	50.24	50.23	50.24	50.05	0.04%	176,258
Aug 27, 2026	50.22	50.24	50.22	50.22	50.03	0.02%	451,146
Aug 26, 2026	50.21	50.22	50.21	50.21	50.02	0.02%	966,319
Aug 25, 2026	50.20	50.21	50.20	50.20	50.01	0.02%	759,862
Aug 24, 2026	50.19	50.21	50.19	50.19	50.00	-0.02%	774,097
Aug 21, 2026	50.19	50.20	50.19	50.20	50.01	0.02%	189,037
Aug 20, 2026	50.18	50.19	50.18	50.19	50.00	0.06%	731,596
Aug 19, 2026	50.18	50.18	50.16	50.16	49.97	-0.02%	445,903
Aug 18, 2026	50.16	50.17	50.16	50.17	49.98	0.04%	228,345
Aug 17, 2026	50.16	50.16	50.15	50.15	49.96	-	246,815
Aug 14, 2026	50.15	50.16	50.15	50.15	49.96	0.02%	861,781
Aug 13, 2026	50.14	50.15	50.14	50.14	49.95	0.02%	211,531
Aug 12, 2026	50.13	50.13	50.12	50.13	49.94	0.02%	223,791
Aug 11, 2026	50.12	50.13	50.12	50.12	49.93	0.02%	259,935
Aug 10, 2026	50.11	50.12	50.11	50.11	49.92	-	241,137
Aug 7, 2026	50.11	50.11	50.10	50.11	49.92	-	259,137
Aug 6, 2026	50.10	50.11	50.10	50.11	49.92	0.04%	191,779
Aug 5, 2026	50.09	50.09	50.08	50.09	49.90	0.02%	327,811
Aug 4, 2026	50.08	50.08	50.07	50.08	49.89	-	394,368
Aug 3, 2026	50.08	50.08	50.07	50.08	49.89	0.04%	470,477
Jul 31, 2026	50.25	50.26	50.25	50.25	49.87	0.02%	340,347
Jul 30, 2026	50.25	50.25	50.24	50.24	49.86	-	168,826
Jul 29, 2026	50.23	50.24	50.22	50.24	49.86	0.02%	301,898
Jul 28, 2026	50.23	50.23	50.22	50.23	49.85	0.02%	196,840
Jul 27, 2026	50.22	50.22	50.21	50.22	49.84	-	200,365
Jul 24, 2026	50.21	50.22	50.21	50.22	49.84	0.04%	263,594
Jul 23, 2026	50.20	50.21	50.20	50.20	49.82	0.04%	353,439
Jul 22, 2026	50.19	50.19	50.18	50.18	49.80	-	234,822
Jul 21, 2026	50.19	50.19	50.18	50.18	49.80	-	419,766
Jul 20, 2026	50.17	50.18	50.17	50.18	49.80	0.02%	761,733
Jul 17, 2026	50.17	50.17	50.16	50.17	49.79	0.02%	183,913
Jul 16, 2026	50.16	50.17	50.16	50.16	49.78	0.02%	315,402
Jul 15, 2026	50.14	50.15	50.14	50.15	49.77	0.04%	150,816
Jul 14, 2026	50.14	50.14	50.13	50.13	49.75	-0.02%	164,705
Jul 13, 2026	50.14	50.14	50.13	50.14	49.76	0.04%	968,076
Jul 10, 2026	50.12	50.13	50.12	50.12	49.74	0.02%	195,600
Jul 9, 2026	50.11	50.13	50.11	50.11	49.73	0.01%	458,187
Jul 8, 2026	50.10	50.11	50.10	50.11	49.73	0.03%	258,200
Jul 7, 2026	50.09	50.10	50.09	50.09	49.71	-	432,808
Jul 6, 2026	50.09	50.10	50.08	50.09	49.71	-	385,366
Jul 3, 2026	50.09	50.09	50.08	50.09	49.71	0.02%	583,956
Jul 2, 2026	50.07	50.08	50.07	50.08	49.70	0.02%	282,989
Jul 1, 2026	50.06	50.07	50.05	50.07	49.69	0.05%	508,545
Jun 30, 2026	50.24	50.26	50.24	50.24	49.67	-0.02%	646,605
Jun 29, 2026	50.24	50.25	50.24	50.25	49.68	0.04%	514,561
Jun 26, 2026	50.24	50.24	50.23	50.23	49.66	-	1,224,644
Jun 25, 2026	50.22	50.24	50.22	50.23	49.66	0.02%	644,124
Jun 24, 2026	50.22	50.22	50.21	50.22	49.65	0.04%	131,784