ASX:XYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	107.35	107.63	105.02	105.02	105.02	-2.77%	179,327
Oct 26, 2026	109.62	109.62	107.47	108.01	108.01	-3.47%	107,675
Oct 23, 2026	111.90	113.00	111.40	111.89	111.89	1.02%	120,285
Oct 22, 2026	111.71	111.76	110.21	110.76	110.76	-1.05%	29,179
Oct 21, 2026	112.71	112.71	111.47	111.94	111.94	1.36%	101,827
Oct 20, 2026	111.85	111.85	110.37	110.44	110.44	-1.94%	64,123
Oct 19, 2026	112.00	112.95	111.79	112.63	112.63	-2.37%	45,998
Oct 16, 2026	115.20	116.01	114.58	115.37	115.37	6.44%	173,895
Oct 15, 2026	108.94	108.94	107.67	108.39	108.39	-0.87%	121,222
Oct 14, 2026	109.19	109.86	109.19	109.34	109.34	-0.15%	70,392
Oct 13, 2026	111.21	111.21	109.47	109.50	109.50	-1.81%	49,737
Oct 12, 2026	110.12	111.77	109.95	111.52	111.52	3.35%	88,940
Oct 9, 2026	107.50	108.04	107.40	107.91	107.91	-0.58%	199,311
Oct 8, 2026	108.48	109.29	108.48	108.54	108.54	-0.57%	59,973
Oct 7, 2026	109.89	109.89	108.72	109.16	109.16	0.30%	75,474
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