ASX:AAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	62.20	62.20	61.50	62.10	62.10	-0.80%	129,891
Oct 6, 2026	62.31	63.00	62.24	62.60	62.60	4.14%	183,503
Oct 5, 2026	60.79	60.86	60.11	60.11	60.11	-0.45%	36,794
Oct 2, 2026	60.12	60.73	60.12	60.38	60.38	0.45%	451,168
Oct 1, 2026	60.25	60.78	60.04	60.11	60.11	-1.15%	112,224
Sep 30, 2026	60.00	60.81	59.67	60.81	60.81	-0.51%	616,320
Sep 29, 2026	60.50	61.12	60.04	61.12	61.12	1.44%	328,617
Sep 28, 2026	61.20	61.20	60.21	60.25	60.25	-1.55%	441,450
Sep 25, 2026	61.20	61.20	60.30	61.20	61.20	-2.22%	417,133
Sep 24, 2026	62.17	62.96	62.11	62.59	62.59	-0.27%	91,831
Sep 23, 2026	63.42	63.45	62.42	62.76	62.76	0.40%	124,710
Sep 22, 2026	62.48	63.09	62.48	62.51	62.51	0.53%	111,167
Sep 21, 2026	62.80	62.80	62.01	62.18	62.18	-5.79%	173,127
Sep 18, 2026	65.78	66.48	65.66	66.00	66.00	0.76%	311,132
Sep 17, 2026	66.75	66.75	65.50	65.50	65.50	-0.40%	144,954
Sep 16, 2026	65.70	65.77	65.01	65.76	65.76	-0.42%	67,933
Sep 15, 2026	66.55	66.55	65.78	66.04	66.04	-1.68%	114,479
Sep 14, 2026	66.91	67.60	66.70	67.17	67.17	-0.62%	301,967
Sep 11, 2026	67.05	67.79	65.76	67.59	67.59	-2.44%	363,780
Sep 10, 2026	69.96	70.44	68.93	69.28	69.28	-3.43%	192,379
Sep 9, 2026	70.99	72.70	70.94	71.74	71.74	2.41%	187,969
Sep 8, 2026	69.75	70.33	69.40	70.05	70.05	0.34%	108,767
Sep 7, 2026	69.97	69.97	69.18	69.81	69.81	-1.08%	319,125
Sep 4, 2026	70.70	70.75	69.98	70.57	70.57	-0.38%	194,385
Sep 3, 2026	71.22	71.52	70.84	70.84	70.84	0.03%	343,078
Sep 2, 2026	71.20	71.64	70.27	70.82	70.82	1.58%	242,169
Sep 1, 2026	69.37	69.96	69.26	69.72	69.72	0.53%	71,054
Aug 31, 2026	70.21	70.21	69.32	69.35	69.35	-2.32%	270,118
Aug 28, 2026	70.85	71.77	70.77	71.00	71.00	3.06%	332,567
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