ASX:AII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	23.00	23.98	23.00	23.98	23.98	14.68%	27,164
Apr 2, 2026	21.40	21.65	20.85	20.91	20.91	0.58%	19,552
Apr 1, 2026	20.75	21.03	20.45	20.79	20.79	3.59%	14,779
Mar 31, 2026	20.38	20.38	19.80	20.07	20.07	-6.35%	17,360
Mar 30, 2026	21.18	21.60	21.05	21.43	21.43	1.32%	62,075
Mar 27, 2026	21.30	21.30	20.80	21.15	21.15	-7.60%	165,735
Mar 26, 2026	22.90	22.96	22.49	22.89	22.89	10.05%	136,810
Mar 25, 2026	20.90	21.50	20.80	20.80	20.80	-12.16%	345,557
Mar 24, 2026	24.52	26.19	23.32	23.68	23.68	2.96%	43,972
Mar 23, 2026	23.30	23.30	22.34	23.00	23.00	-4.68%	33,223
Mar 20, 2026	23.82	24.50	23.25	24.13	24.13	1.51%	39,014
Mar 19, 2026	25.10	25.10	21.33	23.77	23.77	-8.37%	16,797
Mar 18, 2026	25.80	25.99	25.21	25.94	25.94	-4.03%	27,182
Mar 17, 2026	26.71	27.32	26.71	27.03	27.03	-2.56%	19,323
Mar 16, 2026	28.59	28.59	27.47	27.74	27.74	-6.54%	34,700
Mar 13, 2026	29.70	29.77	29.33	29.68	29.68	-3.92%	21,796
Mar 12, 2026	31.16	31.34	30.46	30.89	30.89	3.24%	64,670
Mar 11, 2026	29.79	30.49	29.60	29.92	29.92	8.05%	25,885
Mar 10, 2026	27.24	28.00	27.19	27.69	27.69	7.33%	9,506
Mar 9, 2026	27.20	27.20	25.29	25.80	25.80	-5.94%	21,861
Mar 6, 2026	27.85	27.85	27.01	27.43	27.43	-1.44%	20,020
Mar 5, 2026	28.34	29.05	27.68	27.83	27.83	0.32%	16,722
Mar 4, 2026	27.50	27.84	26.90	27.74	27.74	-2.12%	22,001
Mar 3, 2026	27.50	29.00	27.50	28.34	28.34	9.97%	66,044
Mar 2, 2026	25.72	27.06	25.25	25.77	25.77	2.42%	13,427
Feb 27, 2026	24.49	25.16	24.49	25.16	25.16	8.92%	50,783
Feb 26, 2026	23.10	23.10	22.78	23.10	23.10	0.09%	65,068
Feb 25, 2026	23.00	23.27	22.79	23.08	23.08	8.92%	78,988
Feb 24, 2026	21.31	22.00	21.11	21.19	21.19	4.38%	100,930
Feb 23, 2026	20.60	20.60	19.59	20.30	20.30	-1.41%	42,677
Feb 20, 2026	20.38	20.59	20.20	20.59	20.59	1.93%	20,280
Feb 19, 2026	20.65	20.65	20.19	20.20	20.20	6.54%	26,602
Feb 18, 2026	18.98	18.98	18.63	18.96	18.96	-1.71%	17,584
Feb 17, 2026	19.54	19.54	18.90	19.29	19.29	1.53%	80,621
Feb 16, 2026	18.16	19.43	18.03	19.00	19.00	7.95%	6,999
Feb 13, 2026	18.20	18.20	17.42	17.60	17.60	-9.93%	17,377
Feb 12, 2026	19.74	19.74	19.08	19.54	19.54	-2.20%	22,540
Feb 11, 2026	19.69	20.06	19.69	19.98	19.98	-3.24%	18,774
Feb 10, 2026	20.66	20.87	20.50	20.65	20.65	4.03%	45,107
Feb 9, 2026	19.77	20.75	19.73	19.85	19.85	12.27%	48,114
Feb 6, 2026	18.33	18.33	17.60	17.68	17.68	-4.43%	40,422
Feb 5, 2026	18.65	19.00	18.38	18.50	18.50	-1.54%	62,312
Feb 4, 2026	18.30	18.90	18.00	18.79	18.79	16.78%	69,508
Feb 3, 2026	15.95	16.61	15.57	16.09	16.09	0.88%	45,005
Feb 2, 2026	16.10	16.54	15.90	15.95	15.95	-0.37%	11,392
Jan 30, 2026	16.24	16.27	15.83	16.01	16.01	-4.70%	19,445
Jan 29, 2026	16.84	16.90	16.21	16.80	16.80	5.93%	59,084
Jan 28, 2026	15.74	15.86	15.51	15.86	15.86	-3.35%	17,379
Jan 27, 2026	16.02	16.83	16.02	16.41	16.41	7.40%	77,787
Jan 23, 2026	15.25	15.33	15.21	15.28	15.28	3.24%	2,927