ASXFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	40.58	40.58	40.58	40.58	39.83	3.73%	2,029
Aug 19, 2026	39.12	39.12	39.12	39.12	38.40	-4.00%	335
Aug 17, 2026	40.75	40.75	40.75	40.75	40.00	-3.25%	856
Aug 13, 2026	42.12	42.12	42.12	42.12	41.35	3.49%	280
Aug 11, 2026	40.70	40.70	40.70	40.70	39.95	1.43%	445
Aug 5, 2026	40.13	40.13	40.13	40.13	39.39	4.44%	317
Aug 3, 2026	38.42	38.42	38.42	38.42	37.71	-0.17%	910
Jul 31, 2026	38.49	38.49	38.49	38.49	37.78	-1.95%	1,608
Jul 30, 2026	39.25	39.25	39.25	39.25	38.53	1.74%	337
Jul 23, 2026	38.58	38.58	38.58	38.58	37.87	-9.65%	788
Jul 17, 2026	42.70	42.70	42.70	42.70	41.92	15.73%	104
Jul 14, 2026	36.90	36.90	36.90	36.90	36.22	-1.39%	894
Jul 10, 2026	37.42	37.42	37.42	37.42	36.73	-0.59%	335
Jul 9, 2026	37.58	39.09	37.58	37.64	36.94	-3.88%	759
Jun 30, 2026	39.16	39.16	39.16	39.16	38.44	9.22%	142
Jun 26, 2026	35.85	35.85	35.85	35.85	35.19	4.68%	289
Jun 24, 2026	37.60	37.60	34.25	34.25	33.62	-0.73%	729
Jun 16, 2026	34.50	34.50	34.50	34.50	33.87	2.48%	20,308
Jun 2, 2026	33.67	33.67	33.67	33.67	33.05	-2.52%	245
May 29, 2026	34.53	34.53	34.53	34.53	33.90	11.76%	278
May 28, 2026	30.90	30.90	30.90	30.90	30.33	-11.89%	260
May 26, 2026	35.07	35.07	35.07	35.07	34.43	-12.33%	1,035
May 14, 2026	40.00	40.00	40.00	40.00	39.27	-4.89%	158
May 11, 2026	42.06	42.06	42.06	42.06	41.28	-4.85%	245
May 4, 2026	44.20	44.20	44.20	44.20	43.39	0.74%	500
Apr 30, 2026	43.88	43.88	43.88	43.88	43.07	3.26%	536
Apr 23, 2026	42.49	42.49	42.49	42.49	41.71	22.98%	574
Apr 6, 2026	34.71	34.71	34.55	34.55	33.92	3.12%	1,176
Mar 30, 2026	33.51	33.51	33.51	33.51	32.89	-3.30%	155
Mar 18, 2026	35.75	35.75	34.65	34.65	34.01	-3.75%	2,716
Mar 16, 2026	36.00	36.00	36.00	36.00	35.34	8.43%	273
Mar 13, 2026	33.24	33.24	33.20	33.20	32.59	-5.68%	210
Mar 12, 2026	35.20	35.20	35.20	35.20	34.55	1.47%	265
Mar 6, 2026	34.69	34.69	34.69	34.69	34.05	-8.59%	651
Feb 23, 2026	37.29	37.95	37.29	37.95	37.25	6.63%	481
Feb 20, 2026	35.59	35.59	35.59	35.59	34.94	-2.04%	436