ASX:AII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.15	30.15	29.43	29.60	-	-1.99%	10,356
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
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