ASX:AII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	28.38	28.38	27.43	27.82	27.82	-3.07%	5,459
Jun 3, 2026	28.42	29.17	27.91	28.70	28.70	7.77%	23,907
Jun 2, 2026	26.73	26.82	25.27	26.63	26.63	-1.95%	15,839
Jun 1, 2026	27.35	28.08	27.09	27.16	27.16	-5.53%	12,076
May 29, 2026	28.60	28.99	28.19	28.75	28.75	3.31%	13,580
May 28, 2026	28.13	28.25	27.80	27.83	27.83	1.09%	9,582
May 27, 2026	27.32	27.53	27.23	27.53	27.53	4.16%	14,387
May 26, 2026	26.40	26.66	26.25	26.43	26.43	1.30%	14,576
May 25, 2026	26.49	26.49	25.97	26.09	26.09	-1.58%	3,586
May 22, 2026	24.66	26.51	24.66	26.51	26.51	7.63%	9,854
May 21, 2026	24.40	24.87	24.40	24.63	24.63	1.69%	7,080
May 20, 2026	24.03	24.22	23.93	24.22	24.22	0.75%	3,133
May 19, 2026	23.85	24.34	23.85	24.04	24.04	0.25%	10,431
May 18, 2026	24.64	24.64	23.98	23.98	23.98	-4.84%	15,342
May 15, 2026	25.58	25.61	25.05	25.20	25.20	-5.69%	16,949
May 14, 2026	27.00	27.25	25.74	26.72	26.72	-10.55%	97,974
May 13, 2026	30.06	30.43	29.87	29.87	29.87	5.03%	82,398
May 12, 2026	28.55	28.68	28.33	28.44	28.44	4.41%	29,041
May 11, 2026	27.27	27.27	26.00	27.24	27.24	-0.11%	15,474
May 8, 2026	27.78	27.79	27.24	27.27	27.27	-6.58%	42,531
May 7, 2026	29.16	29.69	29.00	29.19	29.19	4.29%	29,706
May 6, 2026	27.69	28.20	27.69	27.99	27.99	1.78%	19,249
May 5, 2026	27.40	27.60	27.09	27.50	27.50	-4.18%	20,869
May 4, 2026	28.86	28.86	28.26	28.70	28.70	-2.91%	13,409
May 1, 2026	29.65	29.84	29.30	29.56	29.56	8.56%	16,933
Apr 30, 2026	28.05	28.05	27.01	27.23	27.23	-5.19%	44,192
Apr 29, 2026	29.14	29.14	28.63	28.72	28.72	-2.48%	21,089
Apr 28, 2026	30.15	30.15	29.38	29.45	29.45	-2.48%	38,019
Apr 27, 2026	30.85	30.85	30.16	30.20	30.20	-2.11%	14,407
Apr 24, 2026	30.52	31.01	30.40	30.85	30.85	-3.38%	22,805
Apr 23, 2026	32.15	32.79	31.79	31.93	31.93	2.90%	36,887
Apr 22, 2026	31.22	31.22	29.48	31.03	31.03	-4.55%	10,645
Apr 21, 2026	32.30	32.65	32.08	32.51	32.51	2.52%	17,648
Apr 20, 2026	31.75	32.00	31.48	31.71	31.71	1.31%	32,800
Apr 17, 2026	30.90	31.51	30.88	31.30	31.30	9.59%	27,069
Apr 16, 2026	29.87	29.87	28.52	28.56	28.56	-5.37%	7,140
Apr 15, 2026	30.89	30.90	29.01	30.18	30.18	5.19%	64,069
Apr 14, 2026	28.10	28.90	27.99	28.69	28.69	16.15%	33,172
Apr 13, 2026	25.36	25.36	24.03	24.70	24.70	0.12%	12,977
Apr 10, 2026	24.70	24.70	24.36	24.67	24.67	0.16%	5,411
Apr 9, 2026	24.88	24.93	24.60	24.63	24.63	0.94%	9,409
Apr 8, 2026	24.00	24.80	24.00	24.40	24.40	1.75%	26,089
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