Activex Ardea Real Outcome Bond Fund (ASX:XARO)
Australia · Delayed Price · Currency is AUD 25.13
-0.03 (-0.12%)
At close: Feb 27, 2026
ASX:XARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.16 | 25.17 | 25.08 | 25.13 | 25.13 | -0.12% | 3,979 |
| Feb 26, 2026 | 25.11 | 25.16 | 25.07 | 25.16 | 25.16 | 0.40% | 5,486 |
| Feb 25, 2026 | 25.12 | 25.12 | 25.06 | 25.06 | 25.06 | -0.24% | 5,307 |
| Feb 24, 2026 | 25.07 | 25.12 | 25.07 | 25.12 | 25.12 | 0.16% | 2,462 |
| Feb 23, 2026 | 25.13 | 25.18 | 25.07 | 25.08 | 25.08 | -0.20% | 7,095 |
| Feb 20, 2026 | 25.16 | 25.18 | 25.11 | 25.13 | 25.13 | -0.12% | 5,027 |
| Feb 19, 2026 | 25.12 | 25.16 | 25.05 | 25.16 | 25.16 | 0.44% | 7,661 |
| Feb 18, 2026 | 25.11 | 25.11 | 25.05 | 25.05 | 25.05 | -0.16% | 11,974 |
| Feb 17, 2026 | 25.13 | 25.13 | 25.07 | 25.09 | 25.09 | -0.04% | 4,864 |
| Feb 16, 2026 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | -0.28% | 4,201 |
| Feb 13, 2026 | 25.10 | 25.17 | 25.05 | 25.17 | 25.17 | 0.44% | 5,315 |
| Feb 12, 2026 | 25.11 | 25.11 | 25.06 | 25.06 | 25.06 | 0.04% | 1,314 |
| Feb 11, 2026 | 25.06 | 25.10 | 25.05 | 25.05 | 25.05 | 0.12% | 2,938 |
| Feb 10, 2026 | 25.02 | 25.07 | 25.02 | 25.02 | 25.02 | -0.24% | 1,775 |
| Feb 9, 2026 | 25.04 | 25.09 | 25.02 | 25.08 | 25.08 | 0.32% | 5,338 |
| Feb 6, 2026 | 25.06 | 25.07 | 25.00 | 25.00 | 25.00 | -0.28% | 657 |
| Feb 5, 2026 | 25.08 | 25.12 | 25.05 | 25.07 | 25.07 | - | 5,164 |
| Feb 4, 2026 | 25.12 | 25.12 | 25.06 | 25.07 | 25.07 | 0.04% | 11,136 |
| Feb 3, 2026 | 25.15 | 25.16 | 25.06 | 25.06 | 25.06 | -0.32% | 9,034 |
| Feb 2, 2026 | 25.09 | 25.14 | 25.03 | 25.14 | 25.14 | 0.36% | 7,015 |
| Jan 30, 2026 | 25.10 | 25.11 | 25.05 | 25.05 | 25.05 | - | 1,089 |
| Jan 29, 2026 | 24.96 | 25.09 | 24.95 | 25.05 | 25.05 | 0.40% | 3,965 |
| Jan 28, 2026 | 25.00 | 25.03 | 24.95 | 24.95 | 24.95 | -0.28% | 10,731 |
| Jan 27, 2026 | 25.03 | 25.08 | 25.02 | 25.02 | 25.02 | -0.04% | 4,467 |
| Jan 23, 2026 | 24.99 | 25.05 | 24.99 | 25.03 | 25.03 | 0.04% | 6,556 |
| Jan 22, 2026 | 25.03 | 25.07 | 25.02 | 25.02 | 25.02 | -0.16% | 7,462 |
| Jan 21, 2026 | 25.07 | 25.07 | 25.02 | 25.06 | 25.06 | 0.24% | 4,787 |
| Jan 20, 2026 | 25.01 | 25.01 | 24.96 | 25.00 | 25.00 | 0.04% | 9,467 |
| Jan 19, 2026 | 25.04 | 25.05 | 24.99 | 24.99 | 24.99 | 0.16% | 4,088 |
| Jan 16, 2026 | 24.97 | 25.00 | 24.94 | 24.95 | 24.95 | -0.08% | 12,500 |
| Jan 15, 2026 | 24.93 | 24.99 | 24.92 | 24.97 | 24.97 | 0.20% | 15,295 |
| Jan 14, 2026 | 24.97 | 24.97 | 24.92 | 24.92 | 24.92 | - | 782 |
| Jan 13, 2026 | 24.91 | 24.97 | 24.90 | 24.92 | 24.92 | -0.12% | 4,579 |
| Jan 12, 2026 | 24.89 | 24.96 | 24.89 | 24.95 | 24.95 | 0.24% | 5,858 |
| Jan 9, 2026 | 24.98 | 24.98 | 24.89 | 24.89 | 24.89 | -0.32% | 6,184 |
| Jan 8, 2026 | 25.00 | 25.00 | 24.91 | 24.97 | 24.97 | 0.32% | 8,886 |
| Jan 6, 2026 | 24.90 | 24.90 | 24.82 | 24.89 | 24.89 | -0.04% | 3,421 |
| Jan 5, 2026 | 24.83 | 24.90 | 24.80 | 24.90 | 24.90 | 0.28% | 24,028 |
| Jan 2, 2026 | 24.81 | 24.92 | 24.81 | 24.83 | 24.83 | -0.40% | 12,822 |
| Dec 31, 2025 | 24.92 | 24.98 | 24.92 | 24.93 | 24.81 | 0.08% | 2,083 |
| Dec 30, 2025 | 24.97 | 24.97 | 24.91 | 24.91 | 24.79 | - | 663 |
| Dec 29, 2025 | 24.98 | 24.99 | 24.91 | 24.91 | 24.79 | - | 5,557 |
| Dec 24, 2025 | 24.98 | 24.98 | 24.91 | 24.91 | 24.79 | 0.20% | 1,123 |
| Dec 23, 2025 | 24.94 | 24.94 | 24.86 | 24.86 | 24.74 | -0.24% | 26,286 |
| Dec 22, 2025 | 24.87 | 24.92 | 24.87 | 24.92 | 24.80 | 0.24% | 2,818 |
| Dec 19, 2025 | 24.93 | 24.93 | 24.86 | 24.86 | 24.74 | -0.24% | 9,076 |
| Dec 18, 2025 | 24.89 | 24.93 | 24.87 | 24.92 | 24.80 | 0.24% | 5,362 |
| Dec 17, 2025 | 24.86 | 24.93 | 24.83 | 24.86 | 24.74 | 0.81% | 16,993 |
| Dec 12, 2025 | 24.71 | 24.71 | 24.66 | 24.66 | 24.54 | -0.16% | 3,891 |
| Dec 11, 2025 | 24.81 | 24.82 | 24.70 | 24.70 | 24.58 | -0.56% | 24,658 |