Register to chat with like-minded investors on our interactive forums.
AU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 21.92 | -0.19 | -0.86% | 21.72 | 22.025 | 21.6607 | 1,691,857 |
| Apr 23 2024 | 22.11 | 0.08 | 0.36% | 21.87 | 22.475 | 21.79 | 2,355,987 |
| Apr 22 2024 | 22.03 | -1.81 | -7.59% | 22.31 | 22.43 | 21.645 | 4,175,010 |
| Apr 19 2024 | 23.84 | 0.13 | 0.55% | 23.24 | 23.84 | 23.19 | 3,024,462 |
| Apr 18 2024 | 23.71 | -0.14 | -0.59% | 23.99 | 24.045 | 23.41 | 2,050,973 |
| Apr 17 2024 | 23.85 | 0.56 | 2.40% | 23.82 | 24.435 | 23.52 | 2,984,276 |
| Apr 16 2024 | 23.29 | -0.52 | -2.18% | 23.60 | 23.67 | 23.05 | 2,910,958 |
| Apr 15 2024 | 23.81 | -0.04 | -0.17% | 24.66 | 24.77 | 23.675 | 3,862,067 |
| Apr 12 2024 | 23.85 | -0.41 | -1.69% | 25.21 | 25.4999 | 23.575 | 5,165,781 |
| Apr 11 2024 | 24.26 | 1.22 | 5.30% | 23.40 | 24.27 | 23.18 | 3,781,047 |
| Apr 10 2024 | 23.04 | -0.43 | -1.83% | 23.11 | 23.61 | 22.91 | 2,698,542 |
| Apr 09 2024 | 23.47 | -0.08 | -0.34% | 24.46 | 24.52 | 23.0799 | 2,442,796 |
| Apr 08 2024 | 23.55 | -0.40 | -1.67% | 24.21 | 24.38 | 23.535 | 2,830,298 |
| Apr 05 2024 | 23.95 | 0.85 | 3.68% | 23.51 | 24.12 | 23.18 | 2,981,134 |
| Apr 04 2024 | 23.10 | -0.10 | -0.43% | 23.40 | 23.725 | 23.06 | 2,416,987 |
| Apr 03 2024 | 23.20 | 0.38 | 1.67% | 22.72 | 23.325 | 22.595 | 2,580,974 |
| Apr 02 2024 | 22.82 | 0.65 | 2.93% | 22.59 | 22.83 | 22.515 | 2,623,311 |
| Apr 01 2024 | 22.17 | -0.03 | -0.14% | 22.80 | 22.879 | 21.97 | 1,666,666 |
| Mar 28 2024 | 22.20 | 0.21 | 0.95% | 22.27 | 22.385 | 21.83 | 1,857,077 |
| Mar 27 2024 | 21.99 | 0.60 | 2.81% | 21.42 | 22.14 | 21.37 | 1,356,795 |
| Mar 26 2024 | 21.39 | 0.05 | 0.23% | 21.91 | 21.91 | 21.23 | 1,971,789 |
| Mar 25 2024 | 21.34 | 0.26 | 1.23% | 21.29 | 21.99 | 21.27 | 2,350,319 |
| Mar 22 2024 | 21.08 | -0.08 | -0.38% | 20.58 | 21.285 | 20.46 | 1,851,623 |
| Mar 21 2024 | 21.16 | -0.11 | -0.52% | 21.59 | 21.81 | 20.84 | 2,785,409 |
| Mar 20 2024 | 21.27 | 1.00 | 4.93% | 20.41 | 21.56 | 20.30 | 3,286,934 |
| Mar 19 2024 | 20.27 | -0.90 | -4.25% | 20.51 | 20.705 | 20.0452 | 2,556,658 |
| Mar 18 2024 | 21.17 | -0.84 | -3.82% | 21.36 | 21.44 | 20.79 | 2,395,218 |
| Mar 15 2024 | 22.01 | -0.17 | -0.77% | 22.44 | 22.50 | 21.985 | 3,123,334 |
| Mar 14 2024 | 22.18 | -0.69 | -3.02% | 22.27 | 22.37 | 21.83 | 2,112,778 |
| Mar 13 2024 | 22.87 | 0.70 | 3.16% | 22.20 | 23.20 | 22.17 | 1,910,809 |
| Mar 12 2024 | 22.17 | -0.68 | -2.98% | 21.95 | 22.27 | 21.715 | 2,271,850 |
| Mar 11 2024 | 22.85 | 0.49 | 2.19% | 22.22 | 23.08 | 22.22 | 2,263,867 |
| Mar 08 2024 | 22.36 | 0.23 | 1.04% | 22.25 | 22.43 | 21.88 | 2,619,872 |
| Mar 07 2024 | 22.13 | 0.16 | 0.73% | 22.19 | 22.42 | 21.952 | 2,247,464 |
| Mar 06 2024 | 21.97 | 0.34 | 1.57% | 21.57 | 22.03 | 21.25 | 3,218,490 |
| Mar 05 2024 | 21.63 | 0.52 | 2.46% | 22.00 | 22.03 | 21.425 | 4,679,974 |
| Mar 04 2024 | 21.11 | 1.61 | 8.26% | 20.41 | 21.12 | 20.23 | 3,366,034 |
| Mar 01 2024 | 19.50 | 0.89 | 4.78% | 18.87 | 19.54 | 18.69 | 2,106,304 |
| Feb 29 2024 | 18.61 | 0.60 | 3.33% | 18.71 | 18.90 | 18.37 | 2,167,971 |
| Feb 28 2024 | 18.01 | -0.29 | -1.58% | 18.30 | 18.415 | 17.945 | 1,451,270 |
| Feb 27 2024 | 18.30 | -0.22 | -1.19% | 18.66 | 18.79 | 18.29 | 1,953,122 |
| Feb 26 2024 | 18.52 | 0.19 | 1.04% | 18.48 | 18.65 | 18.21 | 2,555,184 |
| Feb 23 2024 | 18.33 | 1.31 | 7.70% | 18.22 | 18.46 | 17.63 | 4,367,837 |
| Feb 22 2024 | 17.02 | -0.69 | -3.90% | 17.51 | 17.60 | 17.01 | 1,984,495 |
| Feb 21 2024 | 17.71 | -0.05 | -0.28% | 17.67 | 17.71 | 17.38 | 1,298,643 |
| Feb 20 2024 | 17.76 | 0.43 | 2.48% | 18.33 | 18.33 | 17.67 | 2,359,125 |
| Feb 16 2024 | 17.33 | 0.30 | 1.76% | 17.01 | 17.52 | 16.93 | 1,536,350 |
| Feb 15 2024 | 17.03 | 0.35 | 2.10% | 16.93 | 17.39 | 16.82 | 1,901,324 |
| Feb 14 2024 | 16.68 | -0.18 | -1.07% | 16.67 | 16.72 | 16.485 | 2,040,572 |
| Feb 13 2024 | 16.86 | -0.82 | -4.64% | 17.05 | 17.16 | 16.775 | 1,663,751 |
| Feb 12 2024 | 17.68 | 0.30 | 1.73% | 17.21 | 17.8175 | 17.18 | 1,235,608 |
| Feb 09 2024 | 17.38 | -0.47 | -2.63% | 17.72 | 17.855 | 17.38 | 1,363,427 |
| Feb 08 2024 | 17.85 | 0.01 | 0.06% | 17.71 | 17.88 | 17.665 | 942,317 |
| Feb 07 2024 | 17.84 | -0.14 | -0.78% | 17.98 | 18.08 | 17.82 | 1,193,406 |
| Feb 06 2024 | 17.98 | 0.25 | 1.41% | 17.88 | 18.06 | 17.81 | 869,564 |
| Feb 05 2024 | 17.73 | -0.32 | -1.77% | 17.64 | 17.86 | 17.57 | 814,623 |
| Feb 02 2024 | 18.05 | -0.65 | -3.48% | 18.30 | 18.40 | 17.85 | 2,120,795 |
| Feb 01 2024 | 18.70 | 1.08 | 6.13% | 18.10 | 18.86 | 18.03 | 2,919,438 |
| Jan 31 2024 | 17.62 | -0.13 | -0.73% | 17.89 | 18.1606 | 17.46 | 1,617,354 |
| Jan 30 2024 | 17.75 | -0.08 | -0.45% | 18.08 | 18.15 | 17.61 | 1,182,337 |
| Jan 29 2024 | 17.83 | 0.34 | 1.94% | 17.81 | 17.85 | 17.535 | 1,154,360 |
| Jan 26 2024 | 17.49 | -0.03 | -0.17% | 17.66 | 17.83 | 17.46 | 1,048,234 |
