ASX:XYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	158,630
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