ASX:E200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	27.00	27.00	26.89	26.96	26.96	0.04%	1,084
May 29, 2026	26.92	26.95	26.82	26.95	26.95	1.28%	1,230
May 28, 2026	26.97	26.97	26.61	26.61	26.61	-1.26%	275
May 27, 2026	26.96	26.96	26.84	26.95	26.95	-0.04%	103
May 26, 2026	27.03	27.03	26.91	26.96	26.96	-0.26%	782
May 25, 2026	27.00	27.07	26.99	27.03	27.03	0.30%	613
May 22, 2026	26.92	27.01	26.92	26.95	26.95	0.11%	981
May 21, 2026	26.85	26.92	26.85	26.92	26.92	1.74%	7
May 20, 2026	26.71	26.71	26.46	26.46	26.46	-0.90%	1,025
May 19, 2026	28.00	28.00	26.66	26.70	26.70	1.21%	10,280
May 18, 2026	26.81	26.81	26.38	26.38	26.38	-0.90%	4,370
May 15, 2026	26.80	26.80	26.62	26.62	26.62	0.38%	6,562
May 14, 2026	26.66	26.66	26.50	26.52	26.52	-0.26%	14,707
May 13, 2026	27.01	27.01	26.59	26.59	26.59	-1.52%	504
May 12, 2026	27.11	27.11	26.90	27.00	27.00	-0.41%	176
May 11, 2026	27.27	27.28	26.98	27.11	27.11	-0.73%	1,164
May 8, 2026	27.75	27.75	27.30	27.31	27.31	-1.60%	8,844
May 7, 2026	27.84	27.84	27.76	27.76	27.76	0.71%	4,132
May 6, 2026	27.70	27.70	27.40	27.56	27.56	1.55%	1,540
May 5, 2026	27.29	27.29	27.06	27.14	27.14	-0.51%	1,751
May 4, 2026	27.47	27.47	27.21	27.28	27.28	-0.69%	5,409
May 1, 2026	27.73	27.73	27.40	27.47	27.47	1.03%	467
Apr 30, 2026	27.36	27.36	27.19	27.19	27.19	-0.59%	7,049
Apr 29, 2026	27.50	27.51	27.27	27.35	27.35	-0.36%	17,955
Apr 28, 2026	27.60	27.60	27.41	27.45	27.45	-0.51%	1,059
Apr 27, 2026	27.85	27.85	27.50	27.59	27.59	-0.07%	1,130
Apr 24, 2026	27.64	27.64	27.55	27.61	27.61	-0.11%	1,577
Apr 23, 2026	27.84	27.84	27.59	27.64	27.64	-0.72%	2,920
Apr 22, 2026	27.95	27.95	27.81	27.84	27.84	-1.07%	661
Apr 21, 2026	28.50	28.50	28.04	28.14	28.14	-0.04%	2,694
Apr 20, 2026	28.09	28.15	28.00	28.15	28.15	0.21%	1,912
Apr 17, 2026	28.50	28.50	28.01	28.09	28.09	-0.50%	1,575
Apr 16, 2026	28.50	28.50	28.23	28.23	28.23	-0.63%	1,382
Apr 15, 2026	28.60	28.60	28.34	28.41	28.41	0.07%	11,038
Apr 14, 2026	28.42	28.45	28.32	28.39	28.39	0.53%	6,489
Apr 13, 2026	28.50	28.50	28.21	28.24	28.24	-0.21%	7,984
Apr 10, 2026	28.26	28.30	28.26	28.30	28.30	-0.04%	1,036
Apr 9, 2026	28.07	28.33	28.07	28.31	28.31	2.65%	119
Apr 7, 2026	27.55	27.59	27.49	27.58	27.58	1.77%	3,890
Apr 2, 2026	27.50	27.55	27.10	27.10	27.10	-0.91%	3,119
Apr 1, 2026	27.03	27.35	27.03	27.35	27.35	1.90%	286
Mar 31, 2026	27.00	27.00	26.60	26.84	26.84	0.34%	817
Mar 30, 2026	27.00	27.00	26.50	26.75	26.75	-0.42%	1,704
Mar 27, 2026	27.00	27.00	26.85	27.00	26.86	-0.15%	285
Mar 26, 2026	27.00	27.15	27.00	27.04	26.90	0.15%	7,452
Mar 25, 2026	26.92	27.03	26.92	27.00	26.86	1.28%	554
Mar 24, 2026	26.87	26.97	26.64	26.66	26.53	0.30%	20,700
Mar 23, 2026	26.35	26.58	26.24	26.58	26.45	-0.86%	41,087
Mar 20, 2026	27.07	27.07	26.81	26.81	26.67	-0.81%	219
Mar 19, 2026	28.00	28.00	27.03	27.03	26.89	-1.74%	10,598