ASX:EXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	38.72	38.72	37.68	37.92	37.92	0.11%	25,724
Aug 28, 2026	38.00	38.00	37.81	37.88	37.88	-0.37%	41,601
Aug 27, 2026	38.26	38.26	38.01	38.02	38.02	-0.26%	14,688
Aug 26, 2026	38.19	38.20	38.08	38.12	38.12	0.08%	6,473
Aug 25, 2026	38.12	38.12	37.96	38.09	38.09	0.26%	18,657
Aug 24, 2026	38.13	38.13	37.97	37.99	37.99	-0.08%	14,804
Aug 21, 2026	38.12	38.12	37.98	38.02	38.02	-0.24%	14,569
Aug 20, 2026	38.18	38.18	38.05	38.11	38.11	0.34%	7,141
Aug 19, 2026	38.79	38.79	37.94	37.98	37.98	-0.76%	45,324
Aug 18, 2026	38.46	38.52	38.27	38.27	38.27	-0.60%	34,781
Aug 17, 2026	38.73	38.73	38.50	38.50	38.50	-0.65%	19,998
Aug 14, 2026	38.84	38.84	38.69	38.75	38.75	-	24,420
Aug 13, 2026	39.00	39.00	38.56	38.75	38.75	0.52%	35,917
Aug 12, 2026	38.51	38.55	38.41	38.55	38.55	0.13%	18,772
Aug 11, 2026	38.44	38.60	38.41	38.50	38.50	0.18%	25,302
Aug 10, 2026	38.55	38.55	38.38	38.43	38.43	0.13%	18,834
Aug 7, 2026	38.41	38.41	38.26	38.38	38.38	0.21%	22,033
Aug 6, 2026	38.32	38.34	38.20	38.30	38.30	-0.05%	70,359
Aug 5, 2026	38.20	38.32	38.20	38.32	38.32	0.87%	9,345
Aug 4, 2026	39.00	39.00	37.87	37.99	37.99	0.03%	15,303
Aug 3, 2026	37.90	38.02	37.71	37.98	37.98	0.21%	29,461
Jul 31, 2026	38.02	38.02	37.75	37.90	37.90	1.01%	12,332
Jul 30, 2026	37.54	37.59	37.30	37.52	37.52	0.05%	10,960
Jul 29, 2026	37.57	37.58	37.34	37.50	37.50	0.75%	20,154
Jul 28, 2026	37.41	37.41	37.14	37.22	37.22	-0.93%	37,602
Jul 27, 2026	37.57	37.57	37.32	37.57	37.57	1.54%	13,093
Jul 24, 2026	37.24	37.24	37.00	37.00	37.00	-1.23%	23,495
Jul 23, 2026	37.45	37.63	37.40	37.46	37.46	0.16%	24,454
Jul 22, 2026	37.30	37.45	37.30	37.40	37.40	0.73%	14,183
Jul 21, 2026	36.95	37.14	36.81	37.13	37.13	-0.05%	10,706
Jul 20, 2026	38.10	38.10	37.09	37.15	37.15	0.43%	31,695
Jul 17, 2026	37.50	37.50	36.83	36.99	36.99	-1.44%	22,443
Jul 16, 2026	37.62	37.62	37.49	37.53	37.53	0.03%	11,198
Jul 15, 2026	37.63	37.63	37.45	37.52	37.52	0.19%	18,020
Jul 14, 2026	37.50	37.57	37.29	37.45	37.45	0.16%	20,244
Jul 13, 2026	37.75	37.75	37.32	37.39	37.39	-0.69%	34,349
Jul 10, 2026	37.69	37.69	37.53	37.65	37.65	0.35%	15,212
Jul 9, 2026	37.94	37.94	37.30	37.52	37.52	-0.32%	9,221
Jul 8, 2026	37.94	37.94	37.61	37.64	37.64	-0.53%	5,753
Jul 7, 2026	38.13	38.13	37.84	37.84	37.84	-0.73%	6,651
Jul 6, 2026	39.10	39.10	38.02	38.12	38.12	0.24%	17,108
Jul 3, 2026	37.60	38.04	37.60	38.03	38.03	1.31%	24,131
Jul 2, 2026	37.59	38.50	37.50	37.54	37.54	0.04%	13,987
Jul 1, 2026	38.08	38.08	37.50	37.53	37.53	-0.48%	23,053
Jun 30, 2026	38.50	38.55	37.84	38.08	37.71	1.03%	11,954
Jun 29, 2026	38.00	38.00	37.67	37.69	37.32	0.05%	6,114
Jun 26, 2026	37.82	37.90	37.56	37.67	37.30	-0.40%	10,196
Jun 25, 2026	37.80	37.82	37.59	37.82	37.45	1.10%	6,022
Jun 24, 2026	37.66	37.69	37.41	37.41	37.04	0.13%	11,498
Jun 23, 2026	38.00	38.26	37.36	37.36	36.99	-0.45%	6,617