ASX:XYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	70.00	70.25	69.40	69.55	69.55	-7.93%	226,544
Feb 12, 2026	75.80	76.12	75.06	75.54	75.54	-6.88%	216,985
Feb 11, 2026	81.65	81.65	79.90	81.12	81.12	0.58%	69,176
Feb 10, 2026	80.80	80.80	79.77	80.65	80.65	-1.06%	104,307
Feb 9, 2026	80.44	82.99	80.44	81.51	81.51	6.41%	127,941
Feb 6, 2026	77.20	77.20	75.78	76.60	76.60	-6.01%	161,496
Feb 5, 2026	81.80	82.25	81.30	81.50	81.50	2.17%	175,532
Feb 4, 2026	80.90	80.98	79.72	79.77	79.77	-7.21%	238,527
Feb 3, 2026	86.70	87.00	85.85	85.97	85.97	1.02%	81,435
Feb 2, 2026	87.30	87.30	84.60	85.10	85.10	-2.90%	126,119
Jan 30, 2026	88.50	88.51	87.58	87.64	87.64	-3.99%	107,883
Jan 29, 2026	92.22	92.31	90.60	91.28	91.28	-1.14%	82,587
Jan 28, 2026	92.50	92.82	91.56	92.33	92.33	-3.96%	149,598
Jan 27, 2026	95.99	96.46	95.12	96.14	96.14	1.10%	48,723
Jan 23, 2026	95.13	95.54	94.61	95.09	95.09	0.98%	219,279
Jan 22, 2026	94.92	95.39	94.13	94.17	94.17	1.12%	946,115