ASX:AAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	67.00	67.85	66.13	67.40	-	-3.55%	77,955
Jul 16, 2026	70.16	70.23	68.93	69.88	69.88	-1.02%	187,067
Jul 15, 2026	72.03	72.03	69.92	70.60	70.60	-0.83%	150,240
Jul 14, 2026	70.50	71.19	69.54	71.19	71.19	2.33%	223,485
Jul 13, 2026	70.26	70.26	69.06	69.57	69.57	-2.01%	175,369
Jul 10, 2026	69.99	71.00	69.83	71.00	71.00	2.14%	113,444
Jul 9, 2026	70.08	71.20	69.11	69.51	69.51	-2.21%	432,781
Jul 8, 2026	71.00	71.97	70.19	71.08	71.08	-0.50%	330,102
Jul 7, 2026	71.90	72.02	71.00	71.44	71.44	-1.84%	306,616
Jul 6, 2026	74.07	74.72	71.72	72.78	72.78	-0.42%	197,805
Jul 3, 2026	70.83	73.40	70.22	73.09	73.09	3.67%	436,161
Jul 2, 2026	70.26	71.14	69.42	70.50	70.50	-1.81%	885,172
Jul 1, 2026	75.00	75.03	71.70	71.80	71.80	-7.21%	477,184
Jun 30, 2026	77.12	78.02	76.78	77.38	77.38	-1.45%	185,264
Jun 29, 2026	77.91	79.79	77.50	78.52	78.52	2.92%	105,685
Jun 26, 2026	77.00	77.80	75.74	76.29	76.29	-0.24%	205,115
Jun 25, 2026	76.28	77.06	75.41	76.47	76.47	-4.51%	387,887
Jun 24, 2026	79.36	80.08	78.65	80.08	80.08	-0.42%	200,744
Jun 23, 2026	83.38	83.61	80.20	80.42	80.42	-4.17%	159,170
Jun 22, 2026	84.71	84.71	83.31	83.92	83.92	0.94%	93,199
Jun 19, 2026	84.60	85.49	82.86	83.14	83.14	-6.88%	732,383
Jun 18, 2026	89.50	89.50	88.02	89.28	89.28	0.26%	310,805
Jun 17, 2026	88.70	90.07	88.55	89.05	89.05	-0.80%	264,918
Jun 16, 2026	91.32	91.36	89.38	89.77	89.77	-7.53%	1,108,126
Jun 15, 2026	97.68	98.74	96.50	97.08	97.08	0.26%	747,759
Jun 12, 2026	97.80	98.53	96.27	96.83	96.83	3.12%	334,430
Jun 11, 2026	93.31	94.76	92.67	93.90	93.90	-8.34%	513,189
Jun 10, 2026	102.60	103.46	101.51	102.44	102.44	-3.37%	558,384
Jun 9, 2026	103.80	106.01	103.00	106.01	106.01	-3.02%	289,377
Jun 5, 2026	109.70	110.20	108.56	109.31	109.31	-4.00%	332,041
Jun 4, 2026	114.89	114.89	112.00	113.87	113.87	-2.55%	271,906
Jun 3, 2026	116.70	117.87	116.50	116.85	116.85	5.97%	230,573
Jun 2, 2026	106.95	110.27	106.94	110.27	110.27	1.73%	221,104
Jun 1, 2026	106.56	108.75	106.56	108.39	108.39	2.21%	250,699
May 29, 2026	105.04	106.39	104.94	106.05	106.05	4.62%	207,806
May 28, 2026	101.45	102.85	101.08	101.37	101.37	-3.23%	238,534
May 27, 2026	103.72	105.29	103.72	104.75	104.75	3.61%	86,929
May 26, 2026	99.53	101.66	99.40	101.10	101.10	2.03%	143,660
May 25, 2026	99.99	100.67	98.53	99.09	99.09	6.19%	229,835
May 22, 2026	93.09	93.48	92.61	93.31	93.31	3.79%	43,834
May 21, 2026	90.41	90.88	89.62	89.90	89.90	0.78%	92,939
May 20, 2026	89.44	90.59	89.20	89.20	89.20	2.73%	67,455
May 19, 2026	87.92	87.92	86.46	86.83	86.83	0.46%	137,116
May 18, 2026	88.28	88.28	86.15	86.43	86.43	-3.33%	154,880
May 15, 2026	92.21	92.21	89.41	89.41	89.41	-5.48%	115,472
May 14, 2026	94.63	95.28	94.10	94.59	94.59	-0.23%	118,631
May 13, 2026	92.89	94.84	92.67	94.81	94.81	5.39%	151,847
May 12, 2026	90.52	90.55	89.50	89.96	89.96	3.88%	152,898
May 11, 2026	86.61	87.11	86.41	86.60	86.60	-0.76%	56,733
May 8, 2026	86.00	87.69	85.78	87.26	87.26	0.60%	79,679