Airlie Australian Share Fund (ASX:AASF)
Australia · Delayed Price · Currency is AUD 3.870
+0.020 (0.52%)
At close: Oct 30, 2026
ASX:AASF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.88 | 3.91 | 3.87 | 3.87 | 3.87 | 0.52% | 108,496 |
| Oct 29, 2026 | 3.86 | 3.87 | 3.84 | 3.85 | 3.85 | - | 73,414 |
| Oct 28, 2026 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | 0.26% | 160,753 |
| Oct 27, 2026 | 3.82 | 3.85 | 3.81 | 3.84 | 3.84 | 0.79% | 55,621 |
| Oct 26, 2026 | 3.77 | 3.83 | 3.77 | 3.81 | 3.81 | 0.53% | 84,221 |
| Oct 23, 2026 | 3.79 | 3.81 | 3.79 | 3.79 | 3.79 | -0.52% | 62,735 |
| Oct 22, 2026 | 3.83 | 3.83 | 3.80 | 3.81 | 3.81 | -0.26% | 99,742 |
| Oct 21, 2026 | 3.83 | 3.84 | 3.82 | 3.82 | 3.82 | -0.26% | 85,978 |
| Oct 20, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | -0.26% | 72,867 |
| Oct 19, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | 0.26% | 13,398 |
| Oct 16, 2026 | 3.83 | 3.84 | 3.82 | 3.83 | 3.83 | 1.59% | 53,293 |
| Oct 15, 2026 | 3.76 | 3.78 | 3.76 | 3.77 | 3.77 | -1.05% | 20,955 |
| Oct 14, 2026 | 3.81 | 3.81 | 3.78 | 3.81 | 3.81 | - | 12,933 |
| Oct 13, 2026 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | - | 24,036 |
| Oct 12, 2026 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 0.79% | 33,463 |
| Oct 9, 2026 | 3.76 | 3.79 | 3.76 | 3.78 | 3.78 | 0.80% | 50,373 |
| Oct 8, 2026 | 3.77 | 3.77 | 3.74 | 3.75 | 3.75 | -0.53% | 65,909 |
| Oct 7, 2026 | 3.77 | 3.78 | 3.77 | 3.77 | 3.77 | - | 36,954 |
| Oct 6, 2026 | 3.77 | 3.79 | 3.76 | 3.77 | 3.77 | 0.27% | 27,544 |
| Oct 5, 2026 | 3.76 | 3.77 | 3.74 | 3.76 | 3.76 | 0.53% | 2,905 |
| Oct 2, 2026 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | 0.54% | 27,266 |
| Oct 1, 2026 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | -1.85% | 52,445 |
| Sep 30, 2026 | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | 1.88% | 3,844 |
| Sep 29, 2026 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | 0.27% | 20,926 |
| Sep 28, 2026 | 3.72 | 3.73 | 3.71 | 3.71 | 3.71 | - | 76,259 |
| Sep 25, 2026 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -1.07% | 55,844 |
| Sep 24, 2026 | 3.75 | 3.76 | 3.72 | 3.75 | 3.75 | -0.27% | 47,659 |
| Sep 23, 2026 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | - | 42,816 |
| Sep 22, 2026 | 3.75 | 3.78 | 3.75 | 3.76 | 3.76 | 0.53% | 79,270 |
| Sep 21, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -0.53% | 62,447 |
| Sep 18, 2026 | 3.78 | 3.79 | 3.76 | 3.76 | 3.76 | -0.27% | 69,197 |
| Sep 17, 2026 | 3.77 | 3.78 | 3.76 | 3.77 | 3.77 | 0.27% | 19,129 |
| Sep 16, 2026 | 3.75 | 3.76 | 3.74 | 3.76 | 3.76 | 0.27% | 58,268 |
| Sep 15, 2026 | 3.77 | 3.78 | 3.74 | 3.75 | 3.75 | -0.53% | 25,848 |
| Sep 14, 2026 | 3.78 | 3.79 | 3.76 | 3.77 | 3.77 | -0.26% | 37,803 |
| Sep 11, 2026 | 3.77 | 3.78 | 3.75 | 3.78 | 3.78 | -0.26% | 31,131 |
| Sep 10, 2026 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -1.56% | 8,703 |
| Sep 9, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -0.26% | 29,334 |
| Sep 8, 2026 | 3.90 | 3.91 | 3.86 | 3.86 | 3.86 | -1.03% | 22,763 |
| Sep 7, 2026 | 3.90 | 3.90 | 3.89 | 3.90 | 3.90 | - | 90,194 |
| Sep 4, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.90 | - | 44,089 |
| Sep 3, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | 0.52% | 19,738 |
| Sep 2, 2026 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -1.02% | 1,565 |
| Sep 1, 2026 | 3.91 | 3.93 | 3.91 | 3.92 | 3.92 | -0.25% | 30,782 |
| Aug 31, 2026 | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | -0.25% | 42,037 |
| Aug 28, 2026 | 3.91 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 71,500 |
| Aug 27, 2026 | 3.94 | 3.94 | 3.92 | 3.93 | 3.93 | -1.01% | 17,697 |
| Aug 26, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -0.50% | 28,420 |
| Aug 25, 2026 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.76% | 71,775 |
| Aug 24, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | 0.76% | 39,636 |