ASX:XYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	118.44	119.34	117.80	118.01	118.01	2.17%	97,748
Jul 28, 2026	115.51	116.16	115.11	115.50	115.50	3.54%	100,306
Jul 27, 2026	110.34	111.85	110.34	111.55	111.55	2.66%	51,989
Jul 24, 2026	109.70	110.68	108.51	108.66	108.66	-0.29%	97,166
Jul 23, 2026	110.42	111.14	108.98	108.98	108.98	-3.96%	66,482
Jul 22, 2026	114.35	114.57	113.47	113.47	113.47	-0.32%	58,433
Jul 21, 2026	112.79	114.81	112.77	113.83	113.83	-0.26%	250,557
Jul 20, 2026	114.95	115.48	113.86	114.13	114.13	-0.35%	52,372
Jul 17, 2026	115.86	116.03	114.42	114.53	114.53	-1.39%	42,445
Jul 16, 2026	116.55	117.10	115.65	116.15	116.15	-1.69%	77,674
Jul 15, 2026	114.16	119.29	114.16	118.15	118.15	5.18%	210,492
Jul 14, 2026	112.99	113.18	111.80	112.33	112.33	1.88%	90,831
Jul 13, 2026	112.18	112.22	110.08	110.26	110.26	-1.27%	50,655
Jul 10, 2026	112.50	112.50	111.36	111.68	111.68	0.49%	36,978
Jul 9, 2026	109.80	111.13	109.63	111.13	111.13	-0.13%	58,957
Jul 8, 2026	111.11	112.19	111.11	111.28	111.28	-0.90%	105,416
Jul 7, 2026	112.26	113.08	112.02	112.29	112.29	-0.95%	84,196
Jul 6, 2026	113.32	114.44	113.32	113.37	113.37	-0.46%	89,830
Jul 3, 2026	113.90	114.23	113.20	113.89	113.89	2.25%	84,968
Jul 2, 2026	111.21	111.79	110.47	111.38	111.38	1.11%	161,596
Jul 1, 2026	109.98	111.07	109.81	110.16	110.16	-4.36%	132,608
Jun 30, 2026	113.70	115.48	113.57	115.18	115.18	1.86%	143,250
Jun 29, 2026	112.70	114.00	112.34	113.08	113.08	4.92%	123,587
Jun 26, 2026	108.38	108.38	106.54	107.78	107.78	-1.91%	164,420
Jun 25, 2026	109.89	111.88	109.40	109.88	109.88	4.40%	246,338
Jun 24, 2026	104.80	105.94	104.59	105.25	105.25	2.53%	132,274
Jun 23, 2026	104.93	104.99	102.65	102.65	102.65	-2.92%	81,084
Jun 22, 2026	104.45	105.97	104.45	105.74	105.74	0.67%	97,691
Jun 19, 2026	106.99	106.99	104.42	105.04	105.04	-0.73%	192,020