ASX:EXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	35.75	36.10	35.75	36.10	36.10	0.50%	5,661
Apr 20, 2026	36.10	36.10	35.85	35.92	35.92	0.48%	16,847
Apr 17, 2026	35.88	35.89	35.70	35.75	35.75	-0.39%	4,725
Apr 16, 2026	35.93	35.98	35.82	35.89	35.89	-0.03%	15,440
Apr 15, 2026	36.64	36.64	35.90	35.90	35.90	-0.17%	7,962
Apr 14, 2026	36.19	36.20	35.85	35.96	35.96	1.01%	10,685
Apr 13, 2026	36.23	36.23	35.56	35.60	35.60	-0.28%	8,225
Apr 10, 2026	35.81	35.81	35.61	35.70	35.70	-0.36%	11,474
Apr 9, 2026	36.00	36.01	35.70	35.83	35.83	-0.56%	12,090
Apr 8, 2026	35.40	36.11	35.40	36.03	36.03	2.04%	23,613
Apr 7, 2026	35.75	35.75	35.21	35.31	35.31	0.94%	17,498
Apr 2, 2026	36.00	36.00	34.98	34.98	34.98	-0.51%	7,815
Apr 1, 2026	35.15	35.25	34.90	35.16	35.16	1.80%	15,727
Mar 31, 2026	34.25	34.61	34.05	34.54	34.54	1.05%	16,172
Mar 30, 2026	34.57	34.57	33.75	34.18	34.18	-1.36%	5,798
Mar 27, 2026	34.59	34.66	34.34	34.65	34.65	0.52%	10,177
Mar 26, 2026	34.65	34.78	34.45	34.47	34.47	-0.29%	11,083
Mar 25, 2026	34.25	35.02	34.25	34.57	34.57	2.07%	6,256
Mar 24, 2026	34.50	34.50	33.75	33.87	33.87	1.77%	9,319
Mar 23, 2026	33.24	33.36	33.07	33.28	33.28	-1.80%	25,173
Mar 20, 2026	34.12	34.12	33.85	33.89	33.89	-0.64%	20,371
Mar 19, 2026	36.00	36.00	34.11	34.11	34.11	-1.76%	59,062
Mar 18, 2026	34.56	34.73	34.50	34.72	34.72	0.81%	18,059
Mar 17, 2026	34.61	34.62	34.40	34.44	34.44	-0.17%	4,563
Mar 16, 2026	34.61	34.93	34.35	34.50	34.50	0.09%	25,931
Mar 13, 2026	35.00	35.00	34.29	34.47	34.47	0.88%	15,040
Mar 12, 2026	34.36	34.68	34.06	34.17	34.17	-1.75%	9,131
Mar 11, 2026	34.90	34.90	34.75	34.78	34.78	0.17%	32,816
Mar 10, 2026	34.76	34.99	34.72	34.72	34.72	1.82%	62,192
Mar 9, 2026	35.59	35.59	33.95	34.10	34.10	-3.86%	69,621
Mar 6, 2026	35.75	35.75	35.30	35.47	35.47	-0.34%	13,199
Mar 5, 2026	36.35	36.35	35.51	35.59	35.59	0.79%	42,544
Mar 4, 2026	35.95	35.95	35.20	35.31	35.31	-1.81%	42,487
Mar 3, 2026	36.29	36.32	35.96	35.96	35.96	-1.51%	47,171
Mar 2, 2026	37.17	37.17	36.50	36.51	36.51	-1.06%	24,568
Feb 27, 2026	37.50	37.50	36.85	36.90	36.90	0.38%	9,286
Feb 26, 2026	36.72	36.97	36.72	36.76	36.76	0.14%	18,626
Feb 25, 2026	36.87	36.92	36.60	36.71	36.71	0.16%	29,254
Feb 24, 2026	36.92	36.92	36.65	36.65	36.65	-0.30%	87,985
Feb 23, 2026	37.13	37.17	36.68	36.76	36.76	0.11%	72,285
Feb 20, 2026	36.91	36.91	36.56	36.72	36.72	-0.30%	15,127
Feb 19, 2026	36.88	37.00	36.60	36.83	36.83	0.68%	10,830
Feb 18, 2026	36.43	37.00	36.43	36.58	36.58	0.85%	11,693
Feb 17, 2026	36.70	36.70	36.27	36.27	36.27	-0.33%	6,588
Feb 16, 2026	36.67	36.68	36.31	36.39	36.39	-0.25%	72,609
Feb 13, 2026	36.52	36.57	36.36	36.48	36.48	-0.68%	18,679
Feb 12, 2026	36.73	36.73	36.56	36.73	36.73	0.03%	12,735
Feb 11, 2026	37.00	37.00	36.60	36.72	36.72	0.38%	19,350
Feb 10, 2026	36.55	36.59	36.41	36.58	36.58	0.72%	9,469
Feb 9, 2026	37.01	37.01	36.28	36.32	36.32	1.00%	18,533