ASX:EXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	37.75	37.75	37.35	37.53	37.16	0.40%	7,338
Jun 19, 2026	37.74	37.74	37.34	37.38	37.01	-0.59%	11,403
Jun 18, 2026	37.71	37.78	37.50	37.60	37.23	0.40%	7,666
Jun 17, 2026	38.00	38.00	37.38	37.45	37.08	0.05%	6,821
Jun 16, 2026	37.50	37.50	37.28	37.43	37.06	-0.53%	6,704
Jun 15, 2026	37.50	37.75	37.50	37.63	37.26	2.06%	8,702
Jun 12, 2026	36.83	37.14	36.83	36.87	36.51	1.24%	12,484
Jun 11, 2026	36.24	36.45	36.12	36.42	36.06	-0.36%	6,369
Jun 10, 2026	36.75	36.75	36.40	36.55	36.19	-0.08%	16,408
Jun 9, 2026	36.65	36.65	36.34	36.58	36.22	-0.19%	14,445
Jun 5, 2026	36.65	36.70	36.52	36.65	36.29	0.80%	20,523
Jun 4, 2026	36.50	36.75	36.31	36.36	36.00	-0.87%	22,066
Jun 3, 2026	36.65	36.68	36.42	36.68	36.32	1.10%	11,914
Jun 2, 2026	36.58	36.58	36.13	36.28	35.93	-0.63%	20,939
Jun 1, 2026	36.60	36.60	36.40	36.51	36.15	-0.41%	15,857
May 29, 2026	36.60	36.70	36.52	36.66	36.30	0.38%	10,814
May 28, 2026	36.83	36.83	36.40	36.52	36.16	-0.46%	33,172
May 27, 2026	36.83	36.83	36.50	36.69	36.33	-0.27%	18,757
May 26, 2026	36.81	36.88	36.64	36.79	36.43	0.30%	20,490
May 25, 2026	36.50	36.79	36.50	36.68	36.32	0.71%	17,359
May 22, 2026	36.30	36.55	36.30	36.42	36.06	0.64%	16,013
May 21, 2026	35.90	36.36	35.90	36.19	35.84	1.40%	5,084
May 20, 2026	35.88	35.88	35.59	35.69	35.34	-0.36%	5,857
May 19, 2026	35.65	35.92	35.63	35.82	35.47	0.93%	9,177