ASX:AAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	86.32	87.35	86.20	86.74	86.74	-2.32%	175,662
May 6, 2026	88.88	88.88	88.06	88.80	88.80	1.37%	57,206
May 5, 2026	87.09	87.98	86.70	87.60	87.60	-0.83%	66,352
May 4, 2026	88.00	88.71	87.31	88.33	88.33	-1.44%	164,597
May 1, 2026	89.15	89.78	89.10	89.62	89.62	2.45%	121,546
Apr 30, 2026	87.30	88.36	87.27	87.48	87.48	-2.50%	221,306
Apr 29, 2026	88.20	89.72	87.79	89.72	89.72	-3.99%	130,302
Apr 28, 2026	93.40	94.48	92.96	93.45	93.45	1.25%	127,046
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