ASX:EXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	36.60	36.60	36.40	36.51	36.51	-0.41%	15,857
May 29, 2026	36.60	36.70	36.52	36.66	36.66	0.38%	10,814
May 28, 2026	36.83	36.83	36.40	36.52	36.52	-0.46%	33,172
May 27, 2026	36.83	36.83	36.50	36.69	36.69	-0.27%	18,757
May 26, 2026	36.81	36.88	36.64	36.79	36.79	0.30%	20,490
May 25, 2026	36.50	36.79	36.50	36.68	36.68	0.71%	17,359
May 22, 2026	36.30	36.55	36.30	36.42	36.42	0.64%	16,013
May 21, 2026	35.90	36.36	35.90	36.19	36.19	1.40%	5,084
May 20, 2026	35.88	35.88	35.59	35.69	35.69	-0.36%	5,857
May 19, 2026	35.65	35.92	35.63	35.82	35.82	0.93%	9,177
May 18, 2026	35.71	35.72	35.34	35.49	35.49	-0.13%	23,734
May 15, 2026	35.80	36.30	35.51	35.54	35.54	-0.18%	56,751
May 14, 2026	35.83	35.84	35.60	35.60	35.60	-0.42%	62,385
May 13, 2026	35.63	35.89	35.60	35.75	35.75	0.45%	12,065
May 12, 2026	36.00	36.00	35.58	35.59	35.59	-0.50%	36,304
May 11, 2026	36.30	36.30	35.66	35.77	35.77	-1.35%	14,985
May 8, 2026	35.72	36.27	35.65	36.26	36.26	-0.28%	24,710
May 7, 2026	36.09	36.36	36.00	36.36	36.36	1.85%	31,275
May 6, 2026	35.89	35.89	35.52	35.70	35.70	1.28%	22,674
May 5, 2026	35.74	35.74	35.09	35.25	35.25	-1.04%	23,349
May 4, 2026	35.88	35.88	35.36	35.62	35.62	0.17%	18,519
May 1, 2026	35.47	35.63	35.42	35.56	35.56	1.48%	19,074
Apr 30, 2026	36.10	36.10	34.94	35.04	35.04	-0.54%	13,652
Apr 29, 2026	35.65	35.65	35.08	35.23	35.23	-0.40%	14,744
Apr 28, 2026	35.51	35.51	35.25	35.37	35.37	-0.28%	3,935
Apr 27, 2026	35.45	35.56	35.36	35.47	35.47	-0.14%	22,579
Apr 24, 2026	35.51	35.55	35.37	35.52	35.52	0.42%	7,842
Apr 23, 2026	35.59	35.59	35.23	35.37	35.37	-0.98%	9,649
Apr 22, 2026	35.99	35.99	35.60	35.72	35.72	-1.05%	13,987
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