ASX:XYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	109.89	109.89	108.72	109.16	109.16	0.30%	46,850
Oct 6, 2026	109.00	109.99	108.83	108.83	108.83	2.42%	83,339
Oct 5, 2026	107.50	107.50	106.26	106.26	106.26	-0.34%	76,389
Oct 2, 2026	106.41	107.31	106.30	106.62	106.62	0.70%	50,936
Oct 1, 2026	105.54	106.21	105.42	105.88	105.88	-0.20%	78,510
Sep 30, 2026	107.16	107.24	106.09	106.09	106.09	0.97%	80,548
Sep 29, 2026	105.10	105.10	104.03	105.07	105.07	-2.53%	91,347
Sep 28, 2026	108.00	108.22	107.53	107.80	107.80	-0.49%	78,586
Sep 25, 2026	108.94	109.52	108.17	108.33	108.33	2.08%	125,991
Sep 24, 2026	106.00	106.81	105.67	106.12	106.12	-3.01%	89,747
Sep 23, 2026	109.00	109.53	108.69	109.41	109.41	0.14%	46,295
Sep 22, 2026	108.75	109.84	108.75	109.26	109.26	1.55%	59,699
Sep 21, 2026	106.84	107.70	106.83	107.59	107.59	0.26%	81,781
Sep 18, 2026	107.00	107.44	106.58	107.31	107.31	-0.56%	355,344
Sep 17, 2026	109.50	109.53	107.91	107.91	107.91	-1.39%	245,874
Sep 16, 2026	108.53	110.12	108.50	109.43	109.43	-1.03%	83,210
Sep 15, 2026	112.86	112.86	110.33	110.57	110.57	0.79%	98,689
Sep 14, 2026	109.16	110.44	109.04	109.70	109.70	0.24%	248,051
Sep 11, 2026	108.78	109.70	108.12	109.44	109.44	0.15%	301,180
Sep 10, 2026	109.21	109.98	108.97	109.28	109.28	-0.44%	328,946
Sep 9, 2026	111.53	111.53	109.76	109.76	109.76	-2.88%	116,533
Sep 8, 2026	112.49	113.61	112.49	113.01	113.01	0.28%	86,629
Sep 7, 2026	113.89	114.12	112.69	112.69	112.69	-1.83%	191,833
Sep 4, 2026	114.79	115.22	114.38	114.79	114.79	1.44%	127,555
Sep 3, 2026	114.35	115.40	113.11	113.16	113.16	4.49%	178,217
Sep 2, 2026	109.75	109.75	107.87	108.30	108.30	-5.47%	94,977
Sep 1, 2026	113.45	115.01	113.01	114.57	114.57	-1.38%	49,392
Aug 31, 2026	116.96	116.96	115.17	116.17	116.17	-1.33%	205,851
Aug 28, 2026	116.87	119.09	116.50	117.74	117.74	2.50%	123,924
Aug 27, 2026	116.03	116.18	114.78	114.87	114.87	0.60%	97,703
Aug 26, 2026	115.00	115.09	113.00	114.19	114.19	-0.40%	72,817
Aug 25, 2026	114.00	114.66	113.42	114.65	114.65	0.81%	35,896
Aug 24, 2026	113.86	114.53	113.62	113.73	113.73	1.30%	62,475
Aug 21, 2026	112.70	112.80	111.81	112.27	112.27	-2.39%	85,280
Aug 20, 2026	114.36	115.06	113.25	115.02	115.02	2.16%	130,800
Aug 19, 2026	112.09	112.84	111.73	112.59	112.59	-0.14%	44,811
Aug 18, 2026	112.80	113.04	112.45	112.75	112.75	-3.29%	199,532
Aug 17, 2026	118.00	118.00	116.00	116.58	116.58	-0.99%	475,864
Aug 14, 2026	117.41	118.21	116.84	117.75	117.75	6.07%	119,699
Aug 13, 2026	111.00	111.60	110.95	111.01	111.01	-1.01%	99,528
Aug 12, 2026	111.50	112.21	111.32	112.14	112.14	-0.41%	98,055
Aug 11, 2026	111.65	112.60	111.13	112.60	112.60	-0.57%	193,650
Aug 10, 2026	112.08	113.25	111.56	113.25	113.25	-0.42%	217,476
Aug 7, 2026	112.40	113.95	111.56	113.73	113.73	-3.96%	205,753
Aug 6, 2026	118.05	118.55	116.57	118.42	118.42	-1.99%	323,533
Aug 5, 2026	119.12	120.83	118.55	120.83	120.83	3.06%	402,613
Aug 4, 2026	116.61	118.00	116.31	117.24	117.24	0.64%	113,560
Aug 3, 2026	116.72	116.72	115.56	116.50	116.50	-1.01%	72,459
Jul 31, 2026	118.33	118.80	117.63	117.69	117.69	0.51%	84,246
Jul 30, 2026	117.65	118.10	117.00	117.09	117.09	-0.78%	92,177