ASX:AAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.34	1.34	1.32	1.32	1.32	-2.23%	22,404
Apr 27, 2026	1.31	1.35	1.31	1.35	1.35	2.67%	149,131
Apr 24, 2026	1.33	1.33	1.31	1.31	1.31	-1.13%	25,099
Apr 23, 2026	1.31	1.33	1.31	1.33	1.33	-	63,704
Apr 22, 2026	1.34	1.34	1.31	1.33	1.33	-0.75%	116,550
Apr 21, 2026	1.33	1.34	1.32	1.34	1.34	1.14%	28,198
Apr 20, 2026	1.34	1.34	1.32	1.32	1.32	-1.12%	68,977
Apr 17, 2026	1.33	1.34	1.33	1.34	1.34	1.14%	23,720
Apr 16, 2026	1.33	1.35	1.32	1.32	1.32	-0.38%	157,015
Apr 15, 2026	1.34	1.35	1.33	1.33	1.33	-0.75%	78,826
Apr 14, 2026	1.33	1.34	1.32	1.34	1.34	1.52%	43,107
Apr 13, 2026	1.34	1.34	1.31	1.32	1.32	-1.13%	85,003
Apr 10, 2026	1.35	1.35	1.31	1.33	1.33	0.38%	46,606
Apr 9, 2026	1.35	1.35	1.33	1.33	1.33	-1.49%	18,471
Apr 8, 2026	1.32	1.35	1.32	1.35	1.35	1.89%	99,432
Apr 7, 2026	1.32	1.33	1.32	1.32	1.32	-	37,436
Apr 2, 2026	1.34	1.34	1.31	1.32	1.32	-1.49%	39,315
Apr 1, 2026	1.35	1.35	1.29	1.34	1.34	-0.74%	90,608
Mar 31, 2026	1.33	1.35	1.31	1.35	1.35	3.45%	134,130
Mar 30, 2026	1.32	1.32	1.30	1.31	1.31	-0.76%	324,540
Mar 27, 2026	1.32	1.32	1.30	1.32	1.32	-0.38%	77,772
Mar 26, 2026	1.32	1.32	1.31	1.32	1.32	-	42,935
Mar 25, 2026	1.32	1.32	1.29	1.32	1.32	0.38%	61,926
Mar 24, 2026	1.29	1.32	1.29	1.32	1.32	2.33%	132,643
Mar 23, 2026	1.29	1.29	1.26	1.29	1.29	0.39%	117,715
Mar 20, 2026	1.29	1.31	1.27	1.28	1.28	-0.78%	197,568
Mar 19, 2026	1.32	1.32	1.27	1.29	1.29	-1.15%	153,342
Mar 18, 2026	1.31	1.32	1.30	1.31	1.31	-	109,008
Mar 17, 2026	1.30	1.33	1.30	1.31	1.31	0.38%	89,710
Mar 16, 2026	1.33	1.33	1.30	1.30	1.30	-1.52%	91,926
Mar 13, 2026	1.32	1.33	1.31	1.32	1.32	-	118,715
Mar 12, 2026	1.32	1.33	1.31	1.32	1.32	-0.38%	397,320
Mar 11, 2026	1.33	1.34	1.32	1.33	1.33	0.38%	171,342
Mar 10, 2026	1.31	1.33	1.31	1.32	1.32	2.72%	216,457
Mar 9, 2026	1.33	1.34	1.27	1.29	1.29	-3.02%	710,900
Mar 6, 2026	1.36	1.36	1.32	1.33	1.33	-0.38%	140,409
Mar 5, 2026	1.35	1.35	1.32	1.33	1.33	-	311,626
Mar 4, 2026	1.33	1.35	1.32	1.33	1.33	0.38%	65,512
Mar 3, 2026	1.36	1.37	1.32	1.33	1.33	-1.49%	90,065
Mar 2, 2026	1.36	1.36	1.35	1.35	1.35	-1.82%	79,802
Feb 27, 2026	1.35	1.37	1.34	1.37	1.37	2.24%	82,785
Feb 26, 2026	1.34	1.35	1.33	1.34	1.34	0.75%	85,849
Feb 25, 2026	1.34	1.34	1.32	1.33	1.33	-0.37%	46,501
Feb 24, 2026	1.33	1.34	1.32	1.34	1.34	0.38%	47,046
Feb 23, 2026	1.34	1.35	1.33	1.33	1.33	-0.37%	63,175
Feb 20, 2026	1.34	1.35	1.33	1.34	1.34	-	52,186
Feb 19, 2026	1.35	1.35	1.32	1.34	1.34	-1.11%	245,721
Feb 18, 2026	1.34	1.35	1.34	1.35	1.35	0.75%	21,455
Feb 17, 2026	1.34	1.36	1.33	1.34	1.34	-	59,157
Feb 16, 2026	1.33	1.34	1.33	1.34	1.34	1.52%	69,675