CFSGAM EX-20 Australian Share Fund (ASX:XX20)
Australia · Delayed Price · Currency is AUD 1.250
+0.015 (1.21%)
Last updated: Sep 22, 2026, 10:08 AM AEST
ASX:XX20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | 125,000 |
| Sep 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.82% | 815 |
| Sep 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | 39,300 |
| Sep 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | 83 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -2.37% | 185,761 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 136,870 |
| Sep 8, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | 116,094 |
| Sep 7, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 163,134 |
| Sep 4, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 128,824 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 125,406 |
| Aug 31, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.49% | 168,515 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 125,000 |
| Aug 27, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 25,743 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | 125,000 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.09% | 123 |
| Aug 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | 50,000 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.49% | 125,000 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | 144,850 |
| Aug 18, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | 286,396 |
| Aug 14, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 185,336 |
| Aug 13, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 2.62% | 225,000 |
| Aug 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.30% | 1,568 |
| Aug 4, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.95% | 135,500 |
| Jul 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.81% | 4,016 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 125,000 |
| Jul 23, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 125,706 |
| Jul 21, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 31,800 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.97% | 25,000 |
| Jul 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.68% | 780 |
| Jul 7, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 32,692 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.60% | 78,958 |
| Jul 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 500 |
| Jul 1, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 2.64% | 810 |
| Jun 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 1.21% | 762 |
| Jun 23, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -2.75% | 185,782 |
| Jun 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 1.59% | 2,000 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -0.40% | 70 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 4.13% | 37,849 |
| May 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.41% | 25,000 |
| May 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -1.23% | 75,000 |
| May 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | 1,400 |
| Apr 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -3.17% | 8,180 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 11.01% | 2,500 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 3.18% | 45,454 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.08 | -4.35% | 27,500 |