ASX:U100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.45	18.82	18.45	18.67	18.67	1.30%	31,284
May 29, 2026	18.44	18.46	18.41	18.43	18.43	1.21%	14,411
May 28, 2026	18.33	18.34	18.16	18.21	18.21	-0.11%	14,573
May 27, 2026	18.15	18.26	18.15	18.23	18.23	1.00%	7,670
May 26, 2026	18.13	18.13	18.01	18.05	18.05	-0.33%	8,686
May 25, 2026	17.98	18.26	17.98	18.11	18.11	1.12%	10,708
May 22, 2026	17.90	17.98	17.87	17.91	17.91	0.73%	15,382
May 21, 2026	17.60	17.81	17.59	17.78	17.78	1.37%	40,254
May 20, 2026	17.46	17.57	17.45	17.54	17.54	0.34%	19,256
May 19, 2026	17.59	17.59	17.46	17.48	17.48	-0.63%	6,463
May 18, 2026	17.50	17.59	17.50	17.59	17.59	0.17%	5,590
May 15, 2026	17.58	17.80	17.56	17.56	17.56	-	8,055
May 14, 2026	17.49	17.65	17.49	17.56	17.56	1.09%	28,382
May 13, 2026	17.37	17.39	17.23	17.37	17.37	-0.23%	14,284
May 12, 2026	17.43	17.48	17.36	17.41	17.41	-0.11%	36,580
May 11, 2026	17.27	17.46	17.27	17.43	17.43	1.51%	21,584
May 8, 2026	17.02	17.17	17.02	17.17	17.17	1.00%	14,326
May 7, 2026	17.00	17.08	16.95	17.00	17.00	1.49%	24,696
May 6, 2026	16.80	16.88	16.73	16.75	16.75	0.24%	6,279
May 5, 2026	16.74	16.74	16.60	16.71	16.71	0.91%	6,927
May 4, 2026	16.44	16.59	16.44	16.56	16.56	1.10%	9,765
May 1, 2026	16.37	16.39	16.35	16.38	16.38	0.18%	2,104
Apr 30, 2026	16.40	16.61	16.35	16.35	16.35	0.55%	18,004
Apr 29, 2026	16.50	16.50	16.15	16.26	16.26	-0.37%	9,678
Apr 28, 2026	16.50	16.50	16.30	16.32	16.32	-0.37%	11,391
Apr 27, 2026	16.21	16.42	16.21	16.38	16.38	1.17%	17,233
Apr 24, 2026	16.32	16.32	16.15	16.19	16.19	0.62%	77,401
Apr 23, 2026	16.15	16.15	16.06	16.09	16.09	0.56%	8,239
Apr 22, 2026	15.97	16.02	15.97	16.00	16.00	0.19%	10,909
Apr 21, 2026	15.83	15.98	15.83	15.97	15.97	1.08%	8,024
Apr 20, 2026	15.90	15.90	15.80	15.80	15.80	0.57%	11,163
Apr 17, 2026	15.76	15.76	15.70	15.71	15.71	0.64%	25,776
Apr 16, 2026	15.56	16.35	15.56	15.61	15.61	1.43%	8,578
Apr 15, 2026	15.39	15.46	15.38	15.39	15.39	1.05%	64,046
Apr 14, 2026	15.26	15.26	15.19	15.23	15.23	2.56%	38,804
Apr 13, 2026	14.91	14.91	14.82	14.85	14.85	-0.40%	18,145
Apr 10, 2026	14.83	14.94	14.83	14.91	14.91	0.54%	9,074
Apr 9, 2026	15.10	15.24	14.78	14.83	14.83	-0.34%	9,533
Apr 8, 2026	14.71	14.92	14.71	14.88	14.88	1.71%	40,087
Apr 7, 2026	14.83	14.83	14.60	14.63	14.63	1.53%	15,621
Apr 2, 2026	14.55	14.58	14.39	14.41	14.41	-0.55%	4,697
Apr 1, 2026	14.67	14.67	14.43	14.49	14.49	2.77%	10,024
Mar 31, 2026	14.11	14.15	13.90	14.10	14.10	-0.07%	49,452
Mar 30, 2026	14.39	14.39	14.00	14.11	14.11	-1.88%	12,755
Mar 27, 2026	15.00	15.00	14.38	14.38	14.38	-1.44%	16,659
Mar 26, 2026	14.70	14.70	14.57	14.59	14.59	-	9,853
Mar 25, 2026	15.00	15.00	14.53	14.59	14.59	0.07%	5,335
Mar 24, 2026	14.51	14.62	14.51	14.58	14.58	1.60%	13,125
Mar 23, 2026	14.43	14.43	14.28	14.35	14.35	-1.10%	35,099
Mar 20, 2026	14.65	14.65	14.51	14.51	14.51	-0.82%	46,038