LON:XASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	511.99	510.80	508.80	509.00	509.00	-0.37%	56,559
Sep 22, 2026	512.12	514.00	508.03	510.90	510.90	-0.21%	76,493
Sep 21, 2026	508.10	512.30	508.10	512.00	512.00	1.28%	54,043
Sep 18, 2026	513.39	510.20	507.90	505.55	505.55	-1.54%	5,378
Sep 17, 2026	512.30	513.20	509.51	513.45	513.45	1.21%	39,519
Sep 16, 2026	506.39	507.50	507.30	507.30	507.30	0.45%	308,959
Sep 15, 2026	504.51	506.30	504.30	505.05	505.05	-0.72%	354,218
Sep 14, 2026	509.80	510.00	508.70	508.70	508.70	0.41%	4,599
Sep 11, 2026	505.30	509.00	505.30	506.60	506.60	0.42%	39,091
Sep 10, 2026	510.60	510.60	504.50	504.50	504.50	-1.04%	34,547
Sep 9, 2026	514.30	510.50	509.70	509.80	509.80	-1.48%	10,783
Sep 8, 2026	518.94	519.10	518.70	517.45	517.45	-0.28%	16,228
Sep 7, 2026	519.10	520.20	515.72	518.90	518.90	-0.42%	211,759
Sep 4, 2026	518.00	521.10	518.00	521.10	521.10	0.21%	14,024
Sep 3, 2026	515.50	521.69	515.31	520.00	520.00	0.74%	74,432
Sep 2, 2026	518.32	517.80	515.90	516.20	516.20	-0.48%	36,366
Sep 1, 2026	514.20	520.10	514.20	518.70	518.70	-0.48%	11,737
Aug 28, 2026	520.80	521.49	519.51	521.20	521.20	0.44%	60,622
Aug 27, 2026	518.00	520.00	517.60	518.90	518.90	-0.65%	80,230
Aug 26, 2026	522.90	523.79	522.61	522.30	522.30	0.05%	5,252
Aug 25, 2026	519.60	522.39	519.60	522.05	522.05	0.07%	121,206
Aug 24, 2026	519.40	521.70	519.40	521.70	521.70	0.73%	2,587
Aug 21, 2026	512.90	517.90	512.90	517.90	517.90	1.13%	64,540
Aug 20, 2026	512.10	512.90	510.90	512.10	512.10	-0.06%	3,682
Aug 19, 2026	509.93	512.40	509.50	512.40	512.40	0.24%	11,220
Aug 18, 2026	518.10	518.10	515.70	516.10	511.19	-0.23%	84,451
Aug 17, 2026	521.30	521.35	514.98	517.30	512.38	-0.50%	48,133
Aug 14, 2026	519.50	521.90	519.50	519.90	514.95	-0.13%	206,073
Aug 13, 2026	523.50	523.50	520.60	520.60	515.65	-0.42%	21,736
Aug 12, 2026	521.90	523.90	521.40	522.80	517.83	0.06%	19,229
Aug 11, 2026	523.00	524.50	521.83	522.50	517.53	-0.25%	72,445
Aug 10, 2026	528.00	528.00	523.78	523.80	518.82	-0.76%	14,977
Aug 7, 2026	525.40	529.49	525.40	527.80	522.78	0.39%	9,678
Aug 6, 2026	525.70	530.80	523.14	525.75	520.75	0.12%	113,796
Aug 5, 2026	527.30	527.30	525.10	525.10	520.10	-0.44%	38,543
Aug 4, 2026	522.40	527.59	522.40	527.40	522.38	0.76%	3,688
Aug 3, 2026	523.20	525.00	523.19	523.40	518.42	0.73%	46,194
Jul 31, 2026	519.30	526.00	519.30	519.60	514.66	-1.00%	213,539
Jul 30, 2026	527.80	528.97	521.57	524.85	519.86	-0.54%	37,715
Jul 29, 2026	530.80	530.80	526.10	527.70	522.68	0.08%	10,750
Jul 28, 2026	525.80	527.48	521.23	527.30	522.28	1.91%	1,413
Jul 27, 2026	517.60	519.19	517.10	517.40	512.48	0.90%	12,606
Jul 24, 2026	509.80	512.90	509.80	512.80	507.92	1.18%	15,899
Jul 23, 2026	510.90	510.90	505.88	506.80	501.98	-0.86%	23,186
Jul 22, 2026	513.20	513.20	508.37	511.20	506.34	1.23%	1,136
Jul 21, 2026	502.40	505.00	501.54	505.00	500.20	0.20%	22,033
Jul 20, 2026	504.00	505.61	503.03	504.00	499.21	-0.56%	18,115
Jul 17, 2026	509.40	509.61	503.00	506.85	502.03	-0.30%	117,553
Jul 16, 2026	502.00	508.40	501.57	508.40	503.56	0.73%	177,075
Jul 15, 2026	502.90	505.57	500.58	504.70	499.90	-0.10%	10,568