ASX:XYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	98.68	99.69	97.24	98.34	98.34	-0.08%	204,625
May 6, 2026	99.67	99.79	98.04	98.42	98.42	-2.10%	318,414
May 5, 2026	99.70	100.95	99.34	100.53	100.53	0.98%	156,576
May 4, 2026	99.01	100.10	99.00	99.55	99.55	1.61%	143,158
May 1, 2026	99.00	99.00	97.49	97.97	97.97	0.61%	48,141
Apr 30, 2026	97.92	98.60	97.16	97.38	97.38	-0.58%	105,937
Apr 29, 2026	97.70	98.01	96.60	97.95	97.95	-1.51%	48,509
Apr 28, 2026	99.58	99.68	98.72	99.45	99.45	-0.18%	508,027
Apr 27, 2026	99.20	100.60	99.20	99.63	99.63	0.91%	30,697
Apr 24, 2026	98.08	98.92	98.02	98.73	98.73	-1.95%	67,646
Apr 23, 2026	100.20	101.05	99.99	100.69	100.69	-0.22%	67,889
Apr 22, 2026	100.88	101.50	100.13	100.91	100.91	-1.46%	196,006
Apr 21, 2026	102.33	102.79	101.74	102.41	102.41	3.59%	237,580
Apr 20, 2026	98.60	99.20	97.55	98.86	98.86	2.27%	130,000
Apr 17, 2026	95.79	96.87	95.71	96.67	96.67	1.59%	98,396