LON:XASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	474.70	476.82	472.87	474.40	-	-1.00%	12,505
Apr 1, 2026	480.50	480.50	476.05	479.20	479.20	2.29%	51,148
Mar 31, 2026	468.60	472.25	468.60	468.45	468.45	0.28%	6,152
Mar 30, 2026	463.05	467.70	461.61	467.13	467.13	1.12%	67,489
Mar 27, 2026	459.30	462.36	459.30	461.95	461.95	-0.25%	38,066
Mar 26, 2026	466.80	466.80	463.55	463.13	463.13	-1.25%	11,671
Mar 25, 2026	467.45	471.05	466.53	469.00	469.00	1.29%	96,465
Mar 24, 2026	459.80	463.78	459.80	463.03	463.03	0.26%	15,760
Mar 23, 2026	450.55	468.72	448.95	461.83	461.83	0.66%	59,005
Mar 20, 2026	467.45	469.18	458.80	458.80	458.80	-1.30%	56,335
Mar 19, 2026	470.70	473.45	464.57	464.85	464.85	-3.09%	29,584
Mar 18, 2026	486.75	487.39	479.45	479.68	479.68	-1.18%	5,695
Mar 17, 2026	482.50	486.65	481.64	485.40	485.40	0.73%	7,460
Mar 16, 2026	479.45	485.05	478.23	481.90	481.90	0.56%	126,839
Mar 13, 2026	477.55	484.05	476.28	479.20	479.20	-0.60%	42,207
Mar 12, 2026	483.75	483.92	481.15	482.10	482.10	-0.68%	35,102
Mar 11, 2026	486.85	486.96	484.33	485.40	485.40	-0.93%	10,290
Mar 10, 2026	490.90	492.65	489.33	489.98	489.98	1.56%	113,057
Mar 9, 2026	483.50	483.85	475.83	482.45	482.45	-0.91%	152,221
Mar 6, 2026	496.05	496.82	484.54	486.90	486.90	-1.66%	4,904
Mar 5, 2026	499.40	503.70	495.10	495.10	495.10	-0.94%	80,445
Mar 4, 2026	497.45	500.61	496.65	499.80	499.80	0.97%	12,468
Mar 3, 2026	501.30	505.86	493.45	494.98	494.98	-3.21%	51,229
Mar 2, 2026	514.40	515.65	511.40	511.40	511.40	-2.52%	43,059
Feb 27, 2026	522.60	524.90	521.30	524.60	524.60	0.80%	23,292
Feb 26, 2026	517.40	520.20	516.53	520.45	520.45	0.32%	105,296
Feb 25, 2026	516.60	519.20	516.57	518.80	518.80	1.65%	108,142
Feb 24, 2026	509.20	512.00	506.90	510.40	510.40	0.39%	168,994
Feb 23, 2026	508.85	510.85	508.40	508.40	508.40	-0.09%	119,178
Feb 20, 2026	507.90	510.70	507.18	508.85	508.85	0.58%	54,536
Feb 19, 2026	508.90	512.23	505.90	505.90	505.90	-0.71%	16,766
Feb 18, 2026	506.00	511.29	505.35	509.50	509.50	0.59%	29,000
Feb 17, 2026	506.50	506.50	503.48	506.50	504.22	0.71%	837
Feb 16, 2026	505.70	505.89	503.92	502.95	500.69	-0.12%	20,941
Feb 13, 2026	503.40	503.90	500.04	503.55	501.28	0.60%	9,838
Feb 12, 2026	505.90	505.90	502.03	500.55	498.30	-0.90%	22,647
Feb 11, 2026	504.10	505.18	501.40	505.10	502.83	0.28%	17,562
Feb 10, 2026	502.50	503.70	500.40	503.70	501.43	0.14%	36,517
Feb 9, 2026	503.30	504.30	500.30	503.00	500.74	0.30%	56,034
Feb 6, 2026	497.45	501.90	496.87	501.50	499.24	0.40%	30,671
Feb 5, 2026	499.55	501.09	497.90	499.50	497.25	-0.44%	80,244
Feb 4, 2026	495.00	504.09	491.08	501.70	499.44	1.53%	4,046
Feb 3, 2026	496.80	498.59	492.60	494.15	491.93	-0.84%	18,961
Feb 2, 2026	491.65	498.35	491.62	498.35	496.11	1.25%	22,682
Jan 30, 2026	491.35	492.92	489.90	492.18	489.96	0.11%	32,798
Jan 29, 2026	493.55	494.85	491.62	491.65	489.44	0.19%	37,030
Jan 28, 2026	490.10	492.69	489.75	490.73	488.52	-0.43%	46,020
Jan 27, 2026	492.40	493.63	492.40	492.83	490.61	0.37%	118,156
Jan 26, 2026	491.15	492.49	489.30	491.00	488.79	0.25%	2,681
Jan 23, 2026	490.75	491.73	490.01	489.78	487.57	-0.45%	10,110