ASX:AAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	91.37	92.91	91.18	92.30	92.30	0.81%	49,801
Apr 24, 2026	92.75	92.75	91.32	91.56	91.56	-3.60%	120,490
Apr 23, 2026	95.74	95.74	94.00	94.98	94.98	-0.79%	284,695
Apr 22, 2026	93.74	96.04	93.61	95.74	95.74	1.55%	221,160
Apr 21, 2026	94.12	95.00	93.41	94.28	94.28	0.89%	185,058
Apr 20, 2026	94.40	94.70	92.24	93.45	93.45	-3.15%	265,051
Apr 17, 2026	96.00	99.92	96.00	96.49	96.49	-3.50%	203,490
Apr 16, 2026	99.49	99.99	98.24	99.99	99.99	-1.35%	182,340
Apr 15, 2026	101.52	101.87	100.75	101.36	101.36	-2.22%	238,533
Apr 14, 2026	104.21	104.28	103.27	103.66	103.66	0.77%	179,038
Apr 13, 2026	103.90	104.05	101.94	102.87	102.87	-0.13%	370,491
Apr 10, 2026	103.52	104.30	102.82	103.00	103.00	0.65%	266,731
Apr 9, 2026	102.48	104.43	101.72	102.33	102.33	-3.14%	279,359
Apr 8, 2026	104.00	106.81	103.10	105.65	105.65	3.33%	408,441
Apr 7, 2026	101.95	103.34	101.52	102.25	102.25	0.50%	97,530
Apr 2, 2026	102.05	103.50	101.02	101.74	101.74	4.03%	546,478
Apr 1, 2026	95.00	97.80	95.00	97.80	97.80	4.21%	189,356
Mar 31, 2026	91.81	94.52	91.45	93.85	93.85	0.56%	174,035
Mar 30, 2026	87.51	94.99	87.51	93.33	93.33	8.59%	306,046
Mar 27, 2026	83.50	85.95	83.50	85.95	85.95	2.61%	221,921
Mar 26, 2026	83.55	84.29	83.03	83.76	83.76	0.70%	265,042
Mar 25, 2026	81.32	83.18	81.32	83.18	83.18	5.57%	214,422
Mar 24, 2026	80.44	81.06	78.79	78.79	78.79	-1.32%	150,716
Mar 23, 2026	80.75	80.75	78.31	79.84	79.84	-3.84%	172,767
Mar 20, 2026	82.80	83.23	81.57	83.03	83.03	-7.18%	465,373
Mar 19, 2026	90.73	91.00	89.32	89.45	89.45	-2.91%	284,249
Mar 18, 2026	91.21	92.70	91.12	92.13	92.13	-1.79%	171,813
Mar 17, 2026	93.58	94.19	92.88	93.81	93.81	3.41%	187,643
Mar 16, 2026	92.39	92.39	90.52	90.72	90.72	-3.18%	201,447
Mar 13, 2026	93.10	95.00	92.82	93.70	93.70	3.46%	734,029
Mar 12, 2026	91.51	92.70	89.80	90.57	90.57	4.43%	376,753
Mar 11, 2026	86.89	87.18	86.28	86.73	86.73	1.88%	267,136
Mar 10, 2026	87.60	87.60	84.74	85.13	85.13	-0.75%	219,446
Mar 9, 2026	85.75	86.14	82.67	85.77	85.77	-1.89%	297,604
Mar 6, 2026	85.80	87.42	85.66	87.42	87.28	-1.94%	84,088
Mar 5, 2026	87.95	89.76	87.60	89.15	89.00	-1.78%	461,338
Mar 4, 2026	89.50	91.41	89.25	90.77	90.62	1.41%	375,166
Mar 3, 2026	89.85	91.32	88.69	89.51	89.36	-1.15%	298,915
Mar 2, 2026	88.00	91.52	87.09	90.55	90.40	1.82%	268,155
Feb 27, 2026	89.88	89.88	88.68	88.93	88.79	-1.66%	89,352
Feb 26, 2026	91.35	92.51	90.10	90.43	90.28	3.63%	113,674
Feb 25, 2026	86.92	87.79	86.50	87.26	87.12	1.10%	94,957
Feb 24, 2026	84.60	86.38	84.60	86.31	86.17	1.96%	71,301
Feb 23, 2026	84.81	85.33	84.40	84.65	84.51	-0.19%	60,043
Feb 20, 2026	84.11	85.26	83.90	84.81	84.67	-0.21%	56,971
Feb 19, 2026	84.86	85.37	84.59	84.99	84.85	3.84%	152,310
Feb 18, 2026	81.48	81.93	81.00	81.85	81.72	-1.40%	553,100
Feb 17, 2026	85.97	85.97	82.81	83.01	82.87	-1.66%	73,885
Feb 16, 2026	85.07	85.31	83.72	84.41	84.27	-2.51%	173,570
Feb 13, 2026	85.50	86.58	84.60	86.58	86.44	-2.19%	330,441