Airlie Australian Share Fund (ASX:AASF)
Australia · Delayed Price · Currency is AUD 3.840
+0.020 (0.52%)
Last updated: Jul 28, 2026, 2:50 PM AEST
ASX:AASF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.83 | 3.83 | 3.82 | 3.82 | - | - | 15,979 |
| 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 |
| Jun 22, 2026 | 3.96 | 3.97 | 3.93 | 3.94 | 3.76 | - | 21,434 |
| Jun 19, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.76 | -1.25% | 14,378 |
| Jun 18, 2026 | 4.03 | 4.03 | 3.99 | 3.99 | 3.81 | -0.99% | 65,045 |
| Jun 17, 2026 | 4.00 | 4.03 | 3.98 | 4.03 | 3.85 | 1.26% | 26,850 |
| Jun 16, 2026 | 4.01 | 4.01 | 3.98 | 3.98 | 3.80 | -0.75% | 5,086 |
| Jun 15, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 3.83 | 0.75% | 39,113 |
| Jun 12, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.80 | 1.27% | 9,824 |
| Jun 11, 2026 | 3.93 | 3.93 | 3.89 | 3.93 | 3.75 | 1.03% | 24,344 |
| Jun 10, 2026 | 3.92 | 3.94 | 3.89 | 3.89 | 3.71 | -0.51% | 18,590 |
| Jun 9, 2026 | 3.90 | 3.92 | 3.88 | 3.91 | 3.73 | 0.26% | 5,645 |
| Jun 5, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.72 | -0.76% | 45,816 |
| Jun 4, 2026 | 3.93 | 3.93 | 3.91 | 3.93 | 3.75 | -0.76% | 28,896 |
| Jun 3, 2026 | 3.93 | 3.98 | 3.93 | 3.96 | 3.78 | 1.02% | 85,288 |
| Jun 2, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.74 | 0.51% | 21,819 |
| Jun 1, 2026 | 3.93 | 3.93 | 3.90 | 3.90 | 3.72 | -0.51% | 7,418 |
| May 29, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.74 | 1.82% | 55,258 |
| May 28, 2026 | 3.86 | 3.89 | 3.85 | 3.85 | 3.68 | -0.52% | 86,215 |
| May 27, 2026 | 3.86 | 3.88 | 3.86 | 3.87 | 3.70 | 0.78% | 21,787 |
| May 26, 2026 | 3.86 | 3.86 | 3.83 | 3.84 | 3.67 | -0.78% | 57,095 |
| May 25, 2026 | 3.88 | 3.88 | 3.85 | 3.87 | 3.70 | - | 103,906 |
| May 22, 2026 | 3.86 | 3.89 | 3.86 | 3.87 | 3.70 | 0.78% | 24,788 |
| May 21, 2026 | 3.79 | 3.87 | 3.79 | 3.84 | 3.67 | 1.05% | 124,984 |
| May 20, 2026 | 3.84 | 3.84 | 3.79 | 3.80 | 3.63 | -1.04% | 69,561 |
| May 19, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.67 | 1.05% | 103,945 |