ASX:EXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	37.00	37.00	36.15	36.34	36.34	0.28%	7,747
Jan 23, 2026	36.38	36.38	36.23	36.24	36.24	-0.38%	6,907
Jan 22, 2026	36.71	36.71	36.30	36.38	36.38	-0.14%	12,806
Jan 21, 2026	36.65	36.65	36.34	36.43	36.43	-0.36%	6,823
Jan 20, 2026	36.95	36.95	36.55	36.56	36.56	-0.92%	13,822
Jan 19, 2026	36.90	37.05	36.85	36.90	36.90	-0.49%	34,042
Jan 16, 2026	37.10	37.14	36.96	37.08	37.08	-0.51%	33,647
Jan 15, 2026	37.20	37.28	37.07	37.27	37.27	0.89%	13,636
Jan 14, 2026	37.00	37.10	36.92	36.94	36.94	0.08%	22,771
Jan 13, 2026	37.10	37.30	36.86	36.91	36.91	-0.08%	11,945
Jan 12, 2026	36.83	36.96	36.83	36.94	36.94	1.29%	21,498
Jan 9, 2026	36.56	36.56	36.42	36.47	36.47	0.63%	2,619
Jan 8, 2026	36.86	36.86	36.20	36.24	36.24	-0.14%	3,661
Jan 7, 2026	36.45	36.49	36.29	36.29	36.29	-0.71%	16,086
Jan 6, 2026	36.35	36.55	36.35	36.55	36.55	0.58%	12,246
Jan 5, 2026	36.00	36.34	36.00	36.34	36.34	1.14%	4,952
Jan 2, 2026	36.38	36.38	35.86	35.93	35.93	-0.06%	7,161
Dec 31, 2025	36.00	36.00	35.82	35.95	35.91	0.28%	938
Dec 30, 2025	35.97	35.98	35.78	35.85	35.81	0.11%	12,889
Dec 29, 2025	35.90	35.98	35.76	35.81	35.77	-0.22%	24,030
Dec 24, 2025	35.90	36.20	35.89	35.89	35.85	-0.31%	4,845
Dec 23, 2025	35.99	36.03	35.92	36.00	35.96	0.08%	10,256
Dec 22, 2025	36.16	36.16	35.95	35.97	35.93	0.22%	5,706
Dec 19, 2025	35.76	35.90	35.75	35.89	35.85	0.53%	5,576
Dec 18, 2025	35.75	35.75	35.57	35.70	35.66	0.06%	2,143
Dec 17, 2025	36.38	36.38	35.60	35.68	35.64	-0.08%	7,739
Dec 16, 2025	36.00	36.57	35.68	35.71	35.67	-0.22%	3,296
Dec 15, 2025	35.73	35.79	35.65	35.79	35.75	0.17%	1,493
Dec 12, 2025	35.73	35.74	35.65	35.73	35.69	0.96%	925
Dec 11, 2025	35.65	35.65	35.28	35.39	35.36	0.48%	5,634
Dec 10, 2025	35.50	35.50	35.17	35.22	35.19	-0.23%	1,328
Dec 9, 2025	35.30	35.43	35.28	35.30	35.27	-	6,519
Dec 8, 2025	35.37	35.37	35.28	35.30	35.27	-0.48%	4,583
Dec 5, 2025	35.98	35.98	35.40	35.47	35.44	-0.06%	5,097
Dec 4, 2025	35.50	35.50	35.40	35.49	35.45	0.25%	3,206
Dec 3, 2025	36.00	36.00	35.31	35.40	35.37	0.06%	26,266
Dec 2, 2025	35.49	35.49	35.36	35.38	35.35	-0.17%	24,832
Dec 1, 2025	35.63	35.63	35.44	35.44	35.41	-0.28%	4,542
Nov 28, 2025	35.50	35.58	35.46	35.54	35.50	0.14%	3,387
Nov 27, 2025	35.65	35.65	35.49	35.49	35.45	0.17%	20,048
Nov 26, 2025	35.54	35.54	35.40	35.43	35.40	1.29%	5,850
Nov 25, 2025	35.17	35.17	34.97	34.98	34.95	-0.34%	2,292
Nov 24, 2025	35.19	35.20	35.02	35.10	35.07	0.98%	10,412
Nov 21, 2025	35.05	35.05	34.50	34.76	34.73	-0.83%	16,732
Nov 20, 2025	35.47	35.47	34.99	35.05	35.02	0.49%	22,897
Nov 19, 2025	35.10	35.10	34.70	34.88	34.85	-0.68%	8,800
Nov 18, 2025	35.47	35.47	35.09	35.12	35.09	-1.04%	26,695
Nov 17, 2025	35.59	35.60	35.44	35.49	35.45	-0.62%	16,674
Nov 14, 2025	36.11	36.11	35.62	35.71	35.67	-0.56%	33,912
Nov 13, 2025	36.04	36.04	35.77	35.91	35.87	0.36%	35,590