Airlie Australian Share Fund (ASX:AASF)
Australia · Delayed Price · Currency is AUD 3.840
+0.010 (0.26%)
Last updated: Apr 17, 2026, 1:56 PM AEST
ASX:AASF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.84 | 3.85 | 3.83 | 3.83 | 3.83 | 0.26% | 7,402 |
| Apr 15, 2026 | 3.85 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 47,188 |
| Apr 14, 2026 | 3.77 | 3.84 | 3.77 | 3.84 | 3.84 | 1.32% | 41,023 |
| Apr 13, 2026 | 3.77 | 3.80 | 3.77 | 3.79 | 3.79 | -0.52% | 23,454 |
| Apr 10, 2026 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 0.53% | 17,697 |
| Apr 9, 2026 | 3.78 | 3.80 | 3.78 | 3.79 | 3.79 | -0.26% | 23,292 |
| Apr 8, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 2.98% | 45,151 |
| Apr 7, 2026 | 3.68 | 3.74 | 3.68 | 3.69 | 3.69 | 1.10% | 34,151 |
| Apr 2, 2026 | 3.69 | 3.71 | 3.64 | 3.65 | 3.65 | -0.27% | 20,729 |
| Apr 1, 2026 | 3.67 | 3.68 | 3.66 | 3.66 | 3.66 | 1.10% | 31,248 |
| Mar 31, 2026 | 3.59 | 3.62 | 3.58 | 3.62 | 3.62 | 1.12% | 25,392 |
| Mar 30, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 49,004 |
| Mar 27, 2026 | 3.63 | 3.64 | 3.59 | 3.60 | 3.60 | -1.10% | 75,960 |
| Mar 26, 2026 | 3.65 | 3.65 | 3.62 | 3.64 | 3.64 | - | 39,766 |
| Mar 25, 2026 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | 1.11% | 83,913 |
| Mar 24, 2026 | 3.65 | 3.65 | 3.58 | 3.60 | 3.60 | 0.28% | 89,278 |
| Mar 23, 2026 | 3.60 | 3.60 | 3.53 | 3.59 | 3.59 | - | 71,464 |
| Mar 20, 2026 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -0.55% | 42,501 |
| Mar 19, 2026 | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | -1.63% | 112,873 |
| Mar 18, 2026 | 3.66 | 3.68 | 3.66 | 3.67 | 3.67 | 0.82% | 69,509 |
| Mar 17, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.27% | 220,790 |
| Mar 16, 2026 | 3.63 | 3.66 | 3.63 | 3.65 | 3.65 | - | 50,783 |
| Mar 13, 2026 | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | - | 171,893 |
| Mar 12, 2026 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | -1.62% | 51,530 |
| Mar 11, 2026 | 3.70 | 3.72 | 3.70 | 3.71 | 3.71 | -0.27% | 125,926 |
| Mar 10, 2026 | 3.75 | 3.75 | 3.71 | 3.72 | 3.72 | 1.09% | 85,523 |
| Mar 9, 2026 | 3.71 | 3.71 | 3.64 | 3.68 | 3.68 | -3.16% | 75,962 |
| Mar 6, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -0.78% | 16,938 |
| Mar 5, 2026 | 3.75 | 3.83 | 3.75 | 3.83 | 3.83 | 1.86% | 91,442 |
| Mar 4, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.83% | 77,787 |
| Mar 3, 2026 | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | -1.29% | 93,157 |
| Mar 2, 2026 | 3.87 | 3.88 | 3.84 | 3.88 | 3.88 | -0.51% | 97,169 |
| Feb 27, 2026 | 3.88 | 3.90 | 3.87 | 3.90 | 3.90 | 0.52% | 133,549 |
| Feb 26, 2026 | 3.88 | 3.88 | 3.87 | 3.88 | 3.88 | 0.78% | 74,737 |
| Feb 25, 2026 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 1.32% | 54,480 |
| Feb 24, 2026 | 3.82 | 3.83 | 3.79 | 3.80 | 3.80 | -0.78% | 185,776 |
| Feb 23, 2026 | 3.87 | 3.87 | 3.83 | 3.83 | 3.83 | -0.52% | 33,586 |
| Feb 20, 2026 | 3.84 | 3.85 | 3.82 | 3.85 | 3.85 | -0.26% | 186,289 |
| Feb 19, 2026 | 3.87 | 3.88 | 3.86 | 3.86 | 3.86 | 0.26% | 81,240 |
| Feb 18, 2026 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | 1.85% | 284,240 |
| Feb 17, 2026 | 3.78 | 3.81 | 3.78 | 3.78 | 3.78 | 0.27% | 64,397 |
| Feb 16, 2026 | 3.79 | 3.79 | 3.75 | 3.77 | 3.77 | 0.27% | 64,028 |
| Feb 13, 2026 | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | -2.34% | 92,759 |
| Feb 12, 2026 | 3.87 | 3.87 | 3.84 | 3.85 | 3.85 | -0.77% | 168,199 |
| Feb 11, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.04% | 61,638 |
| Feb 10, 2026 | 3.84 | 3.85 | 3.83 | 3.84 | 3.84 | 0.79% | 73,740 |
| Feb 9, 2026 | 3.80 | 3.83 | 3.79 | 3.81 | 3.81 | 1.87% | 90,822 |
| Feb 6, 2026 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -2.35% | 82,578 |
| Feb 5, 2026 | 3.84 | 3.84 | 3.82 | 3.83 | 3.83 | -0.52% | 23,749 |
| Feb 4, 2026 | 3.83 | 3.85 | 3.81 | 3.85 | 3.85 | 0.52% | 167,262 |