ASX:XYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	76,502
Jul 15, 2026	114.16	119.29	114.16	118.15	118.15	5.18%	210,177
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%	80,427
Jun 22, 2026	104.45	105.97	104.45	105.74	105.74	0.67%	96,932
Jun 19, 2026	106.99	106.99	104.42	105.04	105.04	-0.73%	192,020
Jun 18, 2026	106.46	106.83	104.30	105.81	105.81	-0.65%	361,099
Jun 17, 2026	105.16	106.50	105.16	106.50	106.50	0.96%	482,796
Jun 16, 2026	104.50	106.00	104.45	105.49	105.49	2.72%	1,107,113
Jun 15, 2026	98.63	102.70	97.82	102.70	102.70	3.52%	303,016
Jun 12, 2026	98.73	99.54	98.11	99.21	99.21	2.57%	266,799
Jun 11, 2026	95.59	96.78	94.59	96.72	96.72	-0.70%	83,336
Jun 10, 2026	97.99	97.99	96.80	97.40	97.40	-1.70%	61,793
Jun 9, 2026	99.01	99.52	98.11	99.08	99.08	0.73%	144,910
Jun 5, 2026	99.00	100.00	98.13	98.36	98.36	0.63%	72,820
Jun 4, 2026	99.20	99.20	97.67	97.74	97.74	-6.42%	110,430
Jun 3, 2026	103.72	104.49	103.25	104.44	104.44	-1.47%	113,420
Jun 2, 2026	100.91	106.00	100.91	106.00	106.00	0.44%	412,101
Jun 1, 2026	104.99	106.27	104.73	105.54	105.54	2.00%	104,656
May 29, 2026	101.44	103.78	100.20	103.47	103.47	4.61%	158,475
May 28, 2026	99.63	100.22	98.72	98.91	98.91	1.84%	127,920
May 27, 2026	96.13	97.14	96.10	97.12	97.12	1.12%	44,332
May 26, 2026	96.50	96.57	95.39	96.04	96.04	-0.74%	595,870
May 25, 2026	96.17	97.15	95.73	96.76	96.76	-0.19%	114,731
May 22, 2026	96.70	96.94	96.04	96.94	96.94	-2.31%	68,946
May 21, 2026	99.27	99.89	98.73	99.23	99.23	2.26%	113,248
May 20, 2026	98.18	98.18	96.85	97.04	97.04	-1.58%	185,014
May 19, 2026	98.94	99.60	98.40	98.60	98.60	0.97%	106,534
May 18, 2026	98.08	98.37	97.54	97.65	97.65	-0.61%	604,913
May 15, 2026	99.38	99.38	98.25	98.25	98.25	1.72%	353,657
May 14, 2026	96.58	97.24	95.80	96.59	96.59	-3.61%	112,146
May 13, 2026	99.77	100.24	99.00	100.21	100.21	-0.09%	280,726
May 12, 2026	101.10	101.27	100.03	100.30	100.30	-3.10%	120,361
May 11, 2026	103.44	105.00	102.82	103.51	103.51	0.44%	102,125
May 8, 2026	104.15	104.87	103.05	103.06	103.06	4.80%	234,641