ASX:EXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	37.74	37.74	37.34	37.38	37.38	-0.59%	11,403
Jun 18, 2026	37.71	37.78	37.50	37.60	37.60	0.40%	7,666
Jun 17, 2026	38.00	38.00	37.38	37.45	37.45	0.05%	6,821
Jun 16, 2026	37.50	37.50	37.28	37.43	37.43	-0.53%	6,704
Jun 15, 2026	37.50	37.75	37.50	37.63	37.63	2.06%	8,702
Jun 12, 2026	36.83	37.14	36.83	36.87	36.87	1.24%	12,484
Jun 11, 2026	36.24	36.45	36.12	36.42	36.42	-0.36%	6,369
Jun 10, 2026	36.75	36.75	36.40	36.55	36.55	-0.08%	16,408
Jun 9, 2026	36.65	36.65	36.34	36.58	36.58	-0.19%	14,445
Jun 5, 2026	36.65	36.70	36.52	36.65	36.65	0.80%	20,523
Jun 4, 2026	36.50	36.75	36.31	36.36	36.36	-0.87%	22,066
Jun 3, 2026	36.65	36.68	36.42	36.68	36.68	1.10%	11,914
Jun 2, 2026	36.58	36.58	36.13	36.28	36.28	-0.63%	20,939
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