ASX:AAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	69.80	69.80	68.68	68.89	68.89	-2.77%	121,425
Aug 26, 2026	70.15	71.44	69.85	70.85	70.85	2.12%	166,018
Aug 25, 2026	69.90	70.05	68.65	69.38	69.38	-4.17%	293,535
Aug 24, 2026	73.00	73.34	71.93	72.40	72.40	0.99%	231,038
Aug 21, 2026	70.90	71.80	70.90	71.69	71.69	-1.67%	293,760
Aug 20, 2026	72.82	73.15	71.96	72.91	72.91	2.89%	269,782
Aug 19, 2026	70.68	71.23	69.89	70.86	70.86	-2.05%	265,283
Aug 18, 2026	72.31	73.32	71.98	72.34	72.34	0.82%	262,827
Aug 17, 2026	70.17	71.75	70.03	71.75	71.75	2.22%	164,575
Aug 14, 2026	70.99	70.99	69.47	70.19	70.19	-4.10%	482,036
Aug 13, 2026	73.00	74.05	71.77	73.19	73.19	-7.32%	1,554,056
Aug 12, 2026	76.10	78.97	76.10	78.97	78.97	7.88%	1,732,228
Aug 11, 2026	73.20	74.20	73.06	73.20	73.20	2.33%	328,629
Aug 10, 2026	71.55	71.88	70.59	71.53	71.53	4.89%	315,039
Aug 7, 2026	68.18	69.21	67.45	68.34	68.20	-0.07%	348,022
Aug 6, 2026	68.25	68.72	67.86	68.39	68.25	1.17%	544,054
Aug 5, 2026	67.02	67.64	66.57	67.60	67.46	3.27%	554,898
Aug 4, 2026	64.80	65.46	63.74	65.46	65.32	0.41%	189,990
Aug 3, 2026	65.11	65.19	64.10	65.19	65.05	1.45%	136,203
Jul 31, 2026	63.80	64.57	63.79	64.26	64.13	4.66%	390,469
Jul 30, 2026	62.09	62.15	61.26	61.40	61.27	-3.32%	890,216
Jul 29, 2026	64.28	64.34	63.14	63.51	63.38	0.52%	864,358
Jul 28, 2026	63.20	63.30	62.45	63.18	63.05	-2.24%	185,833
Jul 27, 2026	65.00	65.00	63.57	64.63	64.50	0.61%	140,204
Jul 24, 2026	65.01	65.47	64.03	64.24	64.11	-2.83%	167,606
Jul 23, 2026	66.89	67.24	66.01	66.11	65.97	3.52%	163,805
Jul 22, 2026	64.09	64.24	63.15	63.86	63.73	-0.19%	485,619
Jul 21, 2026	63.06	63.98	62.02	63.98	63.85	-1.80%	735,297
Jul 20, 2026	64.30	65.15	63.34	65.15	65.02	-2.73%	592,976
Jul 17, 2026	67.00	67.85	66.13	66.98	66.84	-4.15%	148,213
Jul 16, 2026	70.16	70.23	68.93	69.88	69.74	-1.02%	187,067
Jul 15, 2026	72.03	72.03	69.92	70.60	70.45	-0.83%	150,240
Jul 14, 2026	70.50	71.19	69.54	71.19	71.04	2.33%	223,485
Jul 13, 2026	70.26	70.26	69.06	69.57	69.43	-2.01%	175,369
Jul 10, 2026	69.99	71.00	69.83	71.00	70.85	2.14%	113,444
Jul 9, 2026	70.08	71.20	69.11	69.51	69.37	-2.21%	432,781
Jul 8, 2026	71.00	71.97	70.19	71.08	70.93	-0.50%	330,102
Jul 7, 2026	71.90	72.02	71.00	71.44	71.29	-1.84%	306,616
Jul 6, 2026	74.07	74.72	71.72	72.78	72.63	-0.42%	197,805
Jul 3, 2026	70.83	73.40	70.22	73.09	72.94	3.67%	436,161
Jul 2, 2026	70.26	71.14	69.42	70.50	70.35	-1.81%	885,172
Jul 1, 2026	75.00	75.03	71.70	71.80	71.65	-7.21%	477,184
Jun 30, 2026	77.12	78.02	76.78	77.38	77.22	-1.45%	185,264
Jun 29, 2026	77.91	79.79	77.50	78.52	78.36	2.92%	105,685
Jun 26, 2026	77.00	77.80	75.74	76.29	76.13	-0.24%	205,933
Jun 25, 2026	76.28	77.06	75.41	76.47	76.31	-4.51%	409,321
Jun 24, 2026	79.36	80.08	78.65	80.08	79.91	-0.42%	291,670
Jun 23, 2026	83.38	83.61	80.20	80.42	80.25	-4.17%	159,170
Jun 22, 2026	84.71	84.71	83.31	83.92	83.75	0.94%	93,199
Jun 19, 2026	84.60	85.49	82.86	83.14	82.97	-6.88%	732,383