ASX:ACDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	125.95	126.59	125.95	126.14	-	-0.15%	3,460
Aug 31, 2026	126.50	127.13	125.68	126.33	126.33	-1.44%	8,684
Aug 28, 2026	127.50	128.63	127.48	128.17	128.17	0.84%	5,840
Aug 27, 2026	127.60	128.43	127.06	127.10	127.10	-0.39%	7,526
Aug 26, 2026	127.01	127.99	126.82	127.60	127.60	0.50%	3,368
Aug 25, 2026	128.01	128.01	126.38	126.97	126.97	-1.20%	12,311
Aug 24, 2026	128.83	129.56	128.33	128.51	128.51	1.14%	14,376
Aug 21, 2026	127.30	127.75	126.10	127.06	127.06	-1.13%	8,081
Aug 20, 2026	128.97	129.00	128.27	128.51	128.51	1.37%	6,450
Aug 19, 2026	128.33	128.33	126.77	126.77	126.77	-2.62%	9,728
Aug 18, 2026	132.92	132.92	130.09	130.18	130.18	-2.12%	23,011
Aug 17, 2026	132.05	133.27	132.05	133.00	133.00	0.86%	8,539
Aug 14, 2026	132.45	132.45	131.34	131.87	131.87	-0.50%	11,774
Aug 13, 2026	131.65	132.73	131.64	132.53	132.53	0.67%	8,316
Aug 12, 2026	130.04	131.85	129.87	131.65	131.65	1.37%	9,240
Aug 11, 2026	130.40	130.50	129.50	129.87	129.87	-0.44%	9,965
Aug 10, 2026	129.04	130.48	129.00	130.45	130.45	2.07%	7,496
Aug 7, 2026	127.00	128.18	126.07	127.80	127.80	1.00%	11,830
Aug 6, 2026	128.00	128.00	126.15	126.53	126.53	-4.03%	15,683
Aug 5, 2026	129.33	131.86	129.33	131.85	131.85	4.19%	10,621
Aug 4, 2026	125.17	126.55	125.00	126.55	126.55	2.54%	20,628
Aug 3, 2026	123.52	124.48	123.00	123.42	123.42	-0.26%	13,533
Jul 31, 2026	121.78	124.75	121.78	123.74	123.74	5.13%	20,897
Jul 30, 2026	116.75	119.24	116.75	117.70	117.70	0.40%	7,765
Jul 29, 2026	119.13	119.28	116.70	117.23	117.23	-1.67%	15,109
Jul 28, 2026	122.81	122.81	119.12	119.22	119.22	-3.39%	17,921
Jul 27, 2026	124.27	124.27	122.72	123.40	123.40	-0.25%	8,665
Jul 24, 2026	126.23	126.23	123.71	123.71	123.71	-2.77%	17,775
Jul 23, 2026	127.25	127.99	126.70	127.23	127.23	-0.13%	13,088
Jul 22, 2026	126.68	128.51	126.68	127.40	127.40	1.94%	7,507
Jul 21, 2026	124.36	125.75	123.23	124.98	124.98	0.27%	12,260
Jul 20, 2026	126.02	126.50	124.64	124.64	124.64	0.52%	13,592
Jul 17, 2026	130.00	130.00	123.62	123.99	123.99	-5.98%	19,097
Jul 16, 2026	131.87	132.21	130.67	131.88	131.88	-0.70%	11,696
Jul 15, 2026	131.73	132.95	131.73	132.81	132.81	1.47%	7,933
Jul 14, 2026	130.40	130.88	128.50	130.88	130.88	-0.01%	16,259
Jul 13, 2026	133.96	134.66	130.43	130.89	130.89	-2.65%	14,201
Jul 10, 2026	134.00	135.28	134.00	134.45	134.45	1.56%	4,751
Jul 9, 2026	132.35	134.00	131.99	132.38	132.38	-0.88%	6,132
Jul 8, 2026	136.70	136.70	133.37	133.55	133.55	-4.19%	13,108
Jul 7, 2026	140.94	141.82	138.62	139.39	139.39	-0.86%	5,294
Jul 6, 2026	142.46	144.00	140.30	140.60	140.60	-1.04%	9,472
Jul 3, 2026	143.32	143.34	138.07	142.08	142.08	-0.88%	10,401
Jul 2, 2026	143.50	144.88	141.96	143.34	143.34	-1.13%	14,112
Jul 1, 2026	161.06	162.90	160.82	161.32	144.98	1.11%	10,461
Jun 30, 2026	160.99	161.00	157.50	159.55	143.39	1.42%	13,734
Jun 29, 2026	156.99	157.69	155.36	157.32	141.39	0.68%	14,343
Jun 26, 2026	160.39	160.99	156.00	156.25	140.43	-3.15%	10,166
Jun 25, 2026	163.55	163.56	161.10	161.34	145.00	-1.44%	5,612
Jun 24, 2026	163.32	164.27	162.13	163.70	147.12	-1.30%	5,974