AAI.AXAAI.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $94.20 | $95.50 | $93.85 | $94.75 | 491,572 |
| 1/9/2026 | $90.30 | $91.22 | $89.83 | $91.22 | 379,361 |
| 1/8/2026 | $92.00 | $93.35 | $91.85 | $92.53 | 707,956 |
| 1/7/2026 | $93.89 | $94.31 | $92.34 | $92.34 | 801,814 |
| 1/6/2026 | $91.00 | $91.50 | $90.14 | $90.47 | 475,632 |
| 1/5/2026 | $83.93 | $85.17 | $83.70 | $84.60 | 206,668 |
| 1/2/2026 | $80.20 | $80.40 | $79.70 | $80.36 | 31,096 |
| 12/31/2025 | $80.69 | $81.19 | $80.39 | $80.60 | 161,593 |
| 12/30/2025 | $79.46 | $80.66 | $79.46 | $80.50 | 159,032 |
| 12/29/2025 | $79.98 | $80.78 | $79.32 | $79.92 | 77,885 |
| 12/24/2025 | $79.28 | $79.64 | $79.00 | $79.00 | 124,324 |
| 12/23/2025 | $80.00 | $81.19 | $80.00 | $80.01 | 811,201 |
| 12/22/2025 | $76.52 | $77.77 | $76.21 | $77.60 | 267,615 |
| 12/19/2025 | $72.25 | $73.22 | $72.25 | $72.80 | 713,815 |
| 12/18/2025 | $69.87 | $71.00 | $69.87 | $70.75 | 206,476 |
| 12/17/2025 | $69.99 | $70.82 | $69.99 | $70.23 | 131,517 |
| 12/16/2025 | $68.50 | $68.80 | $68.00 | $68.49 | 437,158 |
| 12/15/2025 | $69.36 | $69.81 | $68.91 | $69.49 | 69,898 |
| 12/12/2025 | $69.98 | $70.86 | $69.91 | $70.53 | 401,610 |
| 12/11/2025 | $66.99 | $67.15 | $66.28 | $66.52 | 135,750 |
| 12/10/2025 | $66.16 | $66.25 | $65.25 | $65.38 | 80,934 |
| 12/9/2025 | $66.60 | $67.30 | $66.52 | $66.60 | 368,738 |
| 12/8/2025 | $66.00 | $66.06 | $65.38 | $65.62 | 801,955 |
| 12/5/2025 | $66.19 | $66.73 | $66.15 | $66.45 | 117,708 |
| 12/4/2025 | $65.81 | $66.78 | $65.61 | $65.61 | 371,278 |
| 12/3/2025 | $63.60 | $63.60 | $62.97 | $63.16 | 371,278 |
| 12/2/2025 | $62.41 | $63.59 | $62.41 | $63.30 | 159,124 |
| 12/1/2025 | $63.11 | $63.83 | $63.08 | $63.30 | 137,792 |
| 11/30/2025 | $63.11 | $63.83 | $63.08 | $63.30 | 137,792 |
| 11/28/2025 | $62.07 | $63.34 | $62.06 | $63.04 | 68,777 |
| 11/27/2025 | $63.49 | $63.95 | $62.69 | $63.18 | 228,865 |
| 11/26/2025 | $60.55 | $61.06 | $60.55 | $60.71 | 170,930 |
| 11/25/2025 | $58.43 | $60.00 | $58.43 | $59.66 | 143,583 |
| 11/24/2025 | $55.89 | $56.54 | $55.76 | $56.17 | 105,040 |
| 11/21/2025 | $56.44 | $56.62 | $54.83 | $54.83 | 325,486 |
| 11/20/2025 | $56.75 | $57.77 | $56.75 | $57.36 | 173,397 |
| 11/19/2025 | $55.35 | $56.33 | $55.35 | $55.83 | 225,120 |
| 11/18/2025 | $55.50 | $55.84 | $54.84 | $54.92 | 197,075 |
| 11/17/2025 | $57.94 | $58.40 | $57.34 | $58.19 | 110,873 |
| 11/14/2025 | $58.80 | $59.39 | $58.56 | $58.62 | 617,550 |
| 11/13/2025 | $60.72 | $61.77 | $60.72 | $61.77 | 884,259 |
| 11/12/2025 | $58.28 | $58.30 | $57.37 | $58.10 | 884,259 |
| 11/11/2025 | $59.00 | $59.68 | $59.00 | $59.16 | 235,404 |
| 11/10/2025 | $57.00 | $58.04 | $57.00 | $57.84 | 113,712 |
| 11/9/2025 | $57.00 | $58.04 | $57.00 | $57.84 | 113,712 |
| 11/7/2025 | $56.50 | $56.98 | $56.00 | $56.44 | 513,597 |
| 11/6/2025 | $55.55 | $55.68 | $54.67 | $55.17 | 513,597 |
| 11/5/2025 | $54.48 | $54.90 | $54.14 | $54.81 | 105,302 |
| 11/4/2025 | $56.37 | $57.59 | $56.30 | $57.02 | 182,886 |
| 11/3/2025 | $56.70 | $57.00 | $56.37 | $56.50 | 89,430 |
| 10/31/2025 | $56.49 | $57.38 | $56.47 | $56.67 | 205,436 |
| 10/30/2025 | $59.70 | $60.35 | $59.23 | $59.59 | 212,566 |
| 10/29/2025 | $59.89 | $60.27 | $59.68 | $60.05 | 160,679 |
| 10/28/2025 | $60.50 | $61.10 | $60.36 | $60.79 | 860,024 |
| 10/27/2025 | $60.17 | $60.69 | $60.03 | $60.40 | 1.79M |
| 10/24/2025 | $61.20 | $61.60 | $57.28 | $59.50 | 466,146 |
| 10/23/2025 | $54.41 | $56.06 | $54.29 | $55.87 | 177,812 |
| 10/22/2025 | $57.38 | $57.84 | $57.00 | $57.40 | 94,155 |
| 10/21/2025 | $59.78 | $60.83 | $59.55 | $59.68 | 392,387 |
| 10/20/2025 | $55.61 | $55.69 | $55.10 | $55.52 | 80,998 |
| 10/17/2025 | $56.67 | $57.02 | $56.25 | $56.25 | 99,650 |
| 10/16/2025 | $56.20 | $56.69 | $55.82 | $56.25 | 164,507 |
| 10/15/2025 | $55.36 | $55.80 | $55.10 | $55.80 | 129,308 |
| 10/14/2025 | $55.23 | $56.14 | $55.23 | $55.90 | 59,948 |