ASX:XYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.58	99.58	98.72	99.57	-	-0.06%	9,851
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%	66,968
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
Apr 16, 2026	95.00	95.90	94.65	95.16	95.16	2.32%	154,065
Apr 15, 2026	93.80	94.15	92.86	93.00	93.00	1.61%	92,003
Apr 14, 2026	90.90	91.53	90.45	91.53	91.53	5.53%	125,062
Apr 13, 2026	87.95	87.95	86.39	86.73	86.73	-2.63%	79,622
Apr 10, 2026	87.44	89.09	87.43	89.07	89.07	0.49%	68,077
Apr 9, 2026	88.61	88.98	87.93	88.64	88.64	-2.72%	90,402
Apr 8, 2026	88.56	91.12	88.56	91.12	91.12	4.35%	246,484
Apr 7, 2026	87.60	88.50	86.71	87.32	87.32	3.31%	203,815
Apr 2, 2026	86.79	87.21	84.45	84.52	84.52	-4.07%	241,686
Apr 1, 2026	86.80	88.20	86.80	88.11	88.11	4.26%	118,198
Mar 31, 2026	83.30	86.00	82.90	84.51	84.51	3.69%	158,232
Mar 30, 2026	81.95	81.95	80.32	81.50	81.50	-5.70%	73,826
Mar 27, 2026	86.20	86.67	86.07	86.43	86.43	0.27%	50,408
Mar 26, 2026	86.03	86.69	85.30	86.20	86.20	-2.17%	85,714
Mar 25, 2026	87.46	88.11	86.23	88.11	88.11	1.71%	124,611
Mar 24, 2026	87.20	88.01	86.53	86.63	86.63	2.10%	103,672
Mar 23, 2026	83.55	85.22	83.55	84.85	84.85	2.40%	474,435
Mar 20, 2026	83.00	83.93	82.39	82.86	82.86	1.25%	559,214
Mar 19, 2026	81.28	82.11	81.20	81.84	81.84	-3.48%	237,782
Mar 18, 2026	84.50	84.80	83.82	84.79	84.79	0.94%	64,899
Mar 17, 2026	84.80	84.82	83.66	84.00	84.00	-2.50%	51,304
Mar 16, 2026	85.23	86.36	85.23	86.15	86.15	0.45%	84,239
Mar 13, 2026	84.70	85.82	84.21	85.76	85.76	-3.68%	151,469
Mar 12, 2026	90.00	90.19	88.89	89.04	89.04	-4.13%	227,723
Mar 11, 2026	92.83	93.29	92.46	92.88	92.88	-0.28%	553,814
Mar 10, 2026	92.94	93.46	92.10	93.14	93.14	1.78%	319,621
Mar 9, 2026	91.02	92.60	90.48	91.51	91.51	-4.49%	154,194
Mar 6, 2026	95.80	96.26	95.53	95.81	95.81	4.36%	328,165
Mar 5, 2026	91.42	92.75	91.42	91.81	91.81	3.61%	249,013
Mar 4, 2026	89.22	89.53	88.21	88.61	88.61	-1.15%	232,668
Mar 3, 2026	90.39	91.31	89.64	89.64	89.64	0.54%	199,766
Mar 2, 2026	88.01	90.24	86.02	89.16	89.16	-5.30%	549,793
Feb 27, 2026	94.32	96.60	92.72	94.15	94.15	27.83%	1,066,573
Feb 26, 2026	73.83	74.24	72.80	73.65	73.65	1.74%	236,353
Feb 25, 2026	71.31	72.73	71.31	72.39	72.39	2.13%	225,631
Feb 24, 2026	72.18	72.37	70.72	70.88	70.88	-3.33%	245,744
Feb 23, 2026	74.12	74.98	73.01	73.32	73.32	-0.92%	222,405
Feb 20, 2026	74.70	74.98	73.70	74.00	74.00	-2.62%	293,839
Feb 19, 2026	75.73	76.61	75.53	75.99	75.99	5.35%	181,979
Feb 18, 2026	71.30	72.28	71.30	72.13	72.13	2.36%	188,560
Feb 17, 2026	70.66	70.80	70.00	70.47	70.47	-0.30%	124,450
Feb 16, 2026	70.79	71.05	70.37	70.68	70.68	1.62%	84,144