ASX:AII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	19.00	19.50	18.93	19.50	19.50	2.09%	1,640
Aug 6, 2026	18.83	19.29	18.78	19.10	19.10	1.38%	4,583
Aug 5, 2026	18.31	19.39	18.31	18.84	18.84	5.55%	12,291
Aug 4, 2026	17.66	17.85	17.01	17.85	17.85	11.15%	74,244
Aug 3, 2026	16.18	16.65	15.52	16.06	16.06	-1.29%	19,772
Jul 31, 2026	15.56	17.39	15.56	16.27	16.27	4.83%	37,082
Jul 30, 2026	16.45	16.45	15.03	15.52	15.52	-10.75%	26,020
Jul 29, 2026	18.01	18.01	17.28	17.39	17.39	-8.47%	22,190
Jul 28, 2026	19.00	19.04	18.56	19.00	19.00	-4.33%	10,233
Jul 27, 2026	19.50	20.00	19.00	19.86	19.86	1.85%	6,290
Jul 24, 2026	20.70	20.75	19.13	19.50	19.50	-5.71%	18,059
Jul 23, 2026	20.63	20.68	20.62	20.68	20.68	-4.30%	129
Jul 22, 2026	21.05	22.49	21.05	21.61	21.61	8.00%	5,362
Jul 21, 2026	19.69	20.16	19.69	20.01	20.01	2.56%	2,826
Jul 20, 2026	19.36	19.65	19.35	19.51	19.51	5.01%	20,664
Jul 17, 2026	19.98	19.98	18.00	18.58	18.58	-7.70%	16,918
Jul 16, 2026	22.35	22.35	19.88	20.13	20.13	-9.93%	16,964
Jul 15, 2026	22.44	22.74	22.20	22.35	22.35	3.09%	3,367
Jul 14, 2026	22.46	22.46	21.56	21.68	21.68	-7.98%	6,524
Jul 13, 2026	23.42	23.80	23.38	23.56	23.56	11.08%	9,052
Jul 10, 2026	21.30	21.35	20.50	21.21	21.21	-2.03%	4,987
Jul 9, 2026	21.86	21.86	20.93	21.65	21.65	-1.19%	3,334
Jul 8, 2026	22.06	22.12	21.41	21.91	21.91	-4.86%	4,818
Jul 7, 2026	23.34	23.34	22.85	23.03	23.03	0.83%	18,040
Jul 6, 2026	23.24	23.25	22.77	22.84	22.84	0.18%	6,960
Jul 3, 2026	23.12	23.12	22.80	22.80	22.80	-1.94%	3,758
Jul 2, 2026	23.28	23.35	23.01	23.25	23.25	-1.48%	23,801
Jul 1, 2026	23.70	23.92	23.58	23.60	23.60	1.99%	32,301
Jun 30, 2026	23.43	23.50	23.12	23.14	23.14	-1.24%	5,747
Jun 29, 2026	23.40	24.01	23.00	23.43	23.43	-0.51%	16,991
Jun 26, 2026	23.96	24.12	23.55	23.55	23.55	-2.08%	3,188
Jun 25, 2026	25.50	25.50	23.83	24.05	24.05	-7.18%	16,513
Jun 24, 2026	26.03	26.08	25.87	25.91	25.91	-1.67%	7,469
Jun 23, 2026	26.82	26.82	26.10	26.35	26.35	-2.12%	9,160
Jun 22, 2026	26.15	27.08	26.15	26.92	26.92	3.14%	2,857
Jun 19, 2026	26.36	26.46	26.05	26.10	26.10	0.35%	3,457
Jun 18, 2026	26.32	26.57	25.88	26.01	26.01	-0.50%	10,833
Jun 17, 2026	25.99	26.32	25.45	26.14	26.14	2.91%	46,167
Jun 16, 2026	25.64	25.64	25.28	25.40	25.40	-0.90%	12,621
Jun 15, 2026	24.03	25.90	24.03	25.63	25.63	6.88%	21,899
Jun 12, 2026	32.55	32.85	23.80	23.98	23.98	8.36%	23,432
Jun 11, 2026	22.11	22.21	21.27	22.13	22.13	-0.85%	17,130
Jun 10, 2026	23.09	23.09	22.05	22.32	22.32	-5.82%	28,342
Jun 9, 2026	28.00	28.00	23.44	23.70	23.70	-14.81%	29,231
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