Airlie Australian Share Fund (ASX:AASF)
Australia · Delayed Price · Currency is AUD 3.930
-0.010 (-0.25%)
At close: Aug 31, 2026
ASX:AASF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | - | 6,651 |
| Aug 20, 2026 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | 0.51% | 79,909 |
| Aug 19, 2026 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.51% | 53,996 |
| Aug 18, 2026 | 3.94 | 3.96 | 3.93 | 3.93 | 3.93 | -0.25% | 26,357 |
| Aug 17, 2026 | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | 0.25% | 72,254 |
| Aug 14, 2026 | 3.96 | 3.96 | 3.93 | 3.93 | 3.93 | -0.76% | 34,204 |
| Aug 13, 2026 | 3.97 | 3.97 | 3.95 | 3.96 | 3.96 | -1.00% | 15,206 |
| Aug 12, 2026 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | -0.50% | 89,532 |
| Aug 11, 2026 | 4.02 | 4.02 | 3.99 | 4.02 | 4.02 | 0.25% | 5,516 |
| Aug 10, 2026 | 4.03 | 4.03 | 4.00 | 4.01 | 4.01 | 0.25% | 65,244 |
| Aug 7, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | -0.74% | 45,704 |
| Aug 6, 2026 | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | 0.75% | 48,025 |
| Aug 5, 2026 | 3.96 | 4.01 | 3.96 | 4.00 | 4.00 | 1.01% | 98,514 |
| Aug 4, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.28% | 38,745 |
| Aug 3, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 0.77% | 42,202 |
| Jul 31, 2026 | 3.90 | 3.90 | 3.87 | 3.88 | 3.88 | -0.26% | 63,469 |
| Jul 30, 2026 | 3.89 | 3.90 | 3.87 | 3.89 | 3.89 | -0.51% | 19,758 |
| Jul 29, 2026 | 3.88 | 3.92 | 3.88 | 3.91 | 3.91 | 1.82% | 52,993 |
| Jul 28, 2026 | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 106,299 |
| Jul 27, 2026 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | 1.33% | 30,050 |
| Jul 24, 2026 | 3.81 | 3.81 | 3.76 | 3.77 | 3.77 | -0.79% | 51,920 |
| Jul 23, 2026 | 3.83 | 3.84 | 3.80 | 3.80 | 3.80 | -0.26% | 28,759 |
| Jul 22, 2026 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 0.26% | 21,021 |
| Jul 21, 2026 | 3.80 | 3.81 | 3.79 | 3.80 | 3.80 | - | 17,141 |
| Jul 20, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -0.26% | 48,473 |
| Jul 17, 2026 | 3.84 | 3.84 | 3.80 | 3.81 | 3.81 | -0.78% | 26,229 |
| Jul 16, 2026 | 3.83 | 3.84 | 3.83 | 3.84 | 3.84 | 0.52% | 22,148 |
| Jul 15, 2026 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | 0.26% | 25,706 |
| Jul 14, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.81 | 0.53% | 17,698 |
| Jul 13, 2026 | 3.82 | 3.82 | 3.78 | 3.79 | 3.79 | - | 52,067 |
| Jul 10, 2026 | 3.79 | 3.81 | 3.79 | 3.79 | 3.79 | 0.53% | 114,630 |
| Jul 9, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -0.53% | 17,951 |
| Jul 8, 2026 | 3.78 | 3.80 | 3.78 | 3.79 | 3.79 | -0.79% | 22,648 |
| Jul 7, 2026 | 3.82 | 3.83 | 3.81 | 3.82 | 3.82 | 0.26% | 25,843 |
| Jul 6, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -0.52% | 30,538 |
| Jul 3, 2026 | 3.81 | 3.83 | 3.79 | 3.83 | 3.83 | 1.32% | 35,865 |
| Jul 2, 2026 | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | - | 15,888 |
| Jul 1, 2026 | 3.82 | 3.82 | 3.77 | 3.78 | 3.78 | -1.05% | 48,561 |
| Jun 30, 2026 | 4.01 | 4.01 | 3.99 | 4.00 | 3.82 | 0.50% | 41,293 |
| Jun 29, 2026 | 3.94 | 4.00 | 3.94 | 3.98 | 3.80 | 1.02% | 58,619 |
| Jun 26, 2026 | 3.97 | 3.97 | 3.93 | 3.94 | 3.76 | - | 167,283 |
| Jun 25, 2026 | 3.95 | 3.96 | 3.94 | 3.94 | 3.76 | -0.25% | 132,715 |
| Jun 24, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.77 | 0.77% | 22,703 |
| Jun 23, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.74 | -0.51% | 69,769 |