ASX:AAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	50.12	50.13	50.12	50.13	50.13	0.04%	192,629
May 7, 2026	50.11	50.13	50.11	50.11	50.11	0.02%	190,447
May 6, 2026	50.10	50.11	50.09	50.10	50.10	0.02%	341,946
May 5, 2026	50.09	50.10	50.09	50.09	50.09	0.02%	247,578
May 4, 2026	50.10	50.10	50.08	50.08	50.08	-0.02%	318,657
May 1, 2026	50.09	50.09	50.08	50.09	50.09	-0.32%	469,389
Apr 30, 2026	50.24	50.26	50.24	50.25	50.08	0.04%	416,092
Apr 29, 2026	50.23	50.24	50.23	50.23	50.06	-	308,214
Apr 28, 2026	50.22	50.23	50.22	50.23	50.06	-	167,195
Apr 27, 2026	50.21	50.23	50.21	50.23	50.06	0.02%	181,643
Apr 24, 2026	50.22	50.22	50.21	50.22	50.05	-	267,490
Apr 23, 2026	50.20	50.22	50.20	50.22	50.05	0.04%	691,375
Apr 22, 2026	50.19	50.20	50.19	50.20	50.03	0.02%	280,997
Apr 21, 2026	50.19	50.19	50.18	50.19	50.02	0.04%	231,735
Apr 20, 2026	50.19	50.19	50.17	50.17	50.00	-0.02%	217,441
Apr 17, 2026	50.17	50.18	50.17	50.18	50.01	0.02%	308,970
Apr 16, 2026	50.16	50.18	50.16	50.17	50.00	0.02%	199,295
Apr 15, 2026	50.14	50.16	50.14	50.16	49.99	0.04%	209,574
Apr 14, 2026	50.15	50.15	50.14	50.14	49.97	-0.02%	344,674
Apr 13, 2026	50.14	50.15	50.13	50.15	49.98	0.02%	1,051,723
Apr 10, 2026	50.13	50.14	50.13	50.14	49.97	0.04%	192,208
Apr 9, 2026	50.12	50.14	50.12	50.12	49.95	-	707,879
Apr 8, 2026	50.11	50.12	50.10	50.12	49.95	0.02%	1,029,900
Apr 7, 2026	50.11	50.11	50.10	50.11	49.94	-	3,011,807
Apr 2, 2026	50.10	50.11	50.09	50.11	49.94	0.02%	396,019
Apr 1, 2026	50.10	50.10	50.09	50.10	49.93	-0.28%	439,476
Mar 31, 2026	50.24	50.25	50.24	50.24	49.89	-	441,891
Mar 30, 2026	50.24	50.24	50.23	50.24	49.89	-	347,847
Mar 27, 2026	50.23	50.24	50.23	50.24	49.89	0.03%	198,181
Mar 26, 2026	50.22	50.23	50.22	50.23	49.88	0.05%	217,760
Mar 25, 2026	50.21	50.21	50.20	50.20	49.85	-0.02%	286,750
Mar 24, 2026	50.20	50.21	50.20	50.21	49.86	0.02%	1,633,893
Mar 23, 2026	50.20	50.20	50.19	50.20	49.85	-	376,999
Mar 20, 2026	50.18	50.20	50.18	50.20	49.85	0.02%	244,403
Mar 19, 2026	50.18	50.19	50.18	50.19	49.84	0.06%	309,692
Mar 18, 2026	50.17	50.17	50.16	50.16	49.81	-0.02%	194,642
Mar 17, 2026	50.17	50.17	50.16	50.17	49.82	0.02%	222,403
Mar 16, 2026	50.16	50.16	50.15	50.16	49.81	-	290,748
Mar 13, 2026	50.15	50.16	50.15	50.16	49.81	0.02%	276,198
Mar 12, 2026	50.15	50.15	50.14	50.15	49.80	0.02%	203,068
Mar 11, 2026	50.13	50.14	50.12	50.14	49.79	0.04%	356,509
Mar 10, 2026	50.12	50.13	50.12	50.12	49.77	-0.02%	418,469
Mar 9, 2026	50.11	50.13	50.11	50.13	49.78	0.02%	464,663
Mar 6, 2026	50.11	50.12	50.11	50.12	49.77	0.02%	202,481
Mar 5, 2026	50.10	50.11	50.10	50.11	49.76	0.02%	175,074
Mar 4, 2026	50.09	50.10	50.09	50.10	49.75	0.04%	404,507
Mar 3, 2026	50.09	50.09	50.08	50.08	49.73	-0.02%	156,252
Mar 2, 2026	50.09	50.09	50.08	50.09	49.74	-0.26%	664,516
Feb 27, 2026	50.23	50.24	50.22	50.22	49.72	-0.02%	393,312
Feb 26, 2026	50.22	50.23	50.22	50.23	49.73	0.06%	315,665