ASX:AII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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