Alcoa Corporation (AAI) Price History

Daily open, high, low, close and volume for Alcoa Corporation (AAI) from 2025-10-14 to 2026-10-14, newest first.

Date	Open	High	Low	Close	Volume
2026-10-14	AUD 59.00	AUD 59.63	AUD 58.83	AUD 59.18	47,583
2026-10-13	AUD 60.26	AUD 60.30	AUD 58.94	AUD 59.06	205,427
2026-10-12	AUD 60.98	AUD 60.98	AUD 60.25	AUD 60.80	175,197
2026-10-09	AUD 61.13	AUD 62.05	AUD 61.13	AUD 61.88	90,318
2026-10-08	AUD 61.35	AUD 61.95	AUD 60.81	AUD 61.49	328,405
2026-10-07	AUD 62.20	AUD 62.20	AUD 61.50	AUD 62.10	134,235
2026-10-06	AUD 62.31	AUD 63.00	AUD 62.24	AUD 62.60	183,503
2026-10-05	AUD 60.79	AUD 60.86	AUD 60.11	AUD 60.11	36,794
2026-10-02	AUD 60.12	AUD 60.73	AUD 60.12	AUD 60.38	451,168
2026-10-01	AUD 60.25	AUD 60.78	AUD 60.04	AUD 60.11	113,831
2026-09-30	AUD 60.00	AUD 60.81	AUD 59.67	AUD 60.81	616,320
2026-09-29	AUD 60.50	AUD 61.12	AUD 60.04	AUD 61.12	328,617
2026-09-28	AUD 61.20	AUD 61.20	AUD 60.21	AUD 60.25	441,450
2026-09-25	AUD 61.20	AUD 61.20	AUD 60.30	AUD 61.20	417,133
2026-09-24	AUD 62.17	AUD 62.96	AUD 62.11	AUD 62.59	91,831
2026-09-23	AUD 63.42	AUD 63.45	AUD 62.42	AUD 62.76	124,710
2026-09-22	AUD 62.48	AUD 63.09	AUD 62.48	AUD 62.51	112,031
2026-09-21	AUD 62.80	AUD 62.80	AUD 62.01	AUD 62.18	173,127
2026-09-18	AUD 65.78	AUD 66.48	AUD 65.66	AUD 66.00	316,791
2026-09-17	AUD 66.75	AUD 66.75	AUD 65.50	AUD 65.50	145,830
2026-09-16	AUD 65.70	AUD 65.77	AUD 65.01	AUD 65.76	67,933
2026-09-15	AUD 66.55	AUD 66.55	AUD 65.78	AUD 66.04	120,303
2026-09-14	AUD 66.91	AUD 67.60	AUD 66.70	AUD 67.17	301,967
2026-09-11	AUD 67.05	AUD 67.79	AUD 65.76	AUD 67.59	363,780
2026-09-10	AUD 69.96	AUD 70.44	AUD 68.93	AUD 69.28	192,379
2026-09-09	AUD 70.99	AUD 72.70	AUD 70.94	AUD 71.74	187,969
2026-09-08	AUD 69.75	AUD 70.33	AUD 69.40	AUD 70.05	108,875
2026-09-07	AUD 69.97	AUD 69.97	AUD 69.18	AUD 69.81	321,350
2026-09-04	AUD 70.70	AUD 70.75	AUD 69.98	AUD 70.57	194,385
2026-09-03	AUD 71.22	AUD 71.52	AUD 70.84	AUD 70.84	343,078
2026-09-02	AUD 71.20	AUD 71.64	AUD 70.27	AUD 70.82	242,839
2026-09-01	AUD 69.37	AUD 69.96	AUD 69.26	AUD 69.72	71,789
2026-08-31	AUD 70.21	AUD 70.21	AUD 69.32	AUD 69.35	270,118
2026-08-28	AUD 70.85	AUD 71.77	AUD 70.77	AUD 71.00	332,567
2026-08-27	AUD 69.80	AUD 69.80	AUD 68.68	AUD 68.89	122,419
2026-08-26	AUD 70.15	AUD 71.44	AUD 69.85	AUD 70.85	166,338
2026-08-25	AUD 69.90	AUD 70.04	AUD 68.65	AUD 69.38	294,063
2026-08-24	AUD 73.00	AUD 73.34	AUD 71.93	AUD 72.40	231,038
2026-08-21	AUD 70.90	AUD 71.80	AUD 70.90	AUD 71.69	293,760
2026-08-20	AUD 72.82	AUD 73.15	AUD 71.96	AUD 72.91	269,782
2026-08-19	AUD 70.68	AUD 71.23	AUD 69.89	AUD 70.86	265,283
2026-08-18	AUD 72.31	AUD 73.32	AUD 71.98	AUD 72.34	262,827
2026-08-17	AUD 70.17	AUD 71.75	AUD 70.03	AUD 71.75	164,575
2026-08-14	AUD 70.99	AUD 70.99	AUD 69.47	AUD 70.19	482,463
2026-08-13	AUD 73.00	AUD 74.05	AUD 71.77	AUD 73.19	1,554,726
2026-08-12	AUD 76.10	AUD 78.97	AUD 76.10	AUD 78.97	1,732,228
2026-08-11	AUD 73.20	AUD 74.20	AUD 73.06	AUD 73.20	328,629
2026-08-10	AUD 71.55	AUD 71.88	AUD 70.59	AUD 71.53	338,331
2026-08-07	AUD 68.18	AUD 69.21	AUD 67.45	AUD 68.34	348,022
2026-08-06	AUD 68.25	AUD 68.72	AUD 67.86	AUD 68.39	544,054
2026-08-05	AUD 67.02	AUD 67.64	AUD 66.57	AUD 67.60	554,898
2026-08-04	AUD 64.80	AUD 65.46	AUD 63.74	AUD 65.46	189,990
2026-08-03	AUD 65.11	AUD 65.19	AUD 64.10	AUD 65.19	136,203
2026-07-31	AUD 63.80	AUD 64.57	AUD 63.79	AUD 64.26	390,469
2026-07-30	AUD 62.09	AUD 62.15	AUD 61.26	AUD 61.40	890,216
2026-07-29	AUD 64.28	AUD 64.34	AUD 63.14	AUD 63.51	864,358
2026-07-28	AUD 63.20	AUD 63.29	AUD 62.45	AUD 63.18	185,833
2026-07-27	AUD 65.00	AUD 65.00	AUD 63.57	AUD 64.63	140,204
2026-07-24	AUD 65.01	AUD 65.47	AUD 64.03	AUD 64.24	167,606
2026-07-23	AUD 66.89	AUD 67.24	AUD 66.00	AUD 66.11	163,805
2026-07-22	AUD 64.09	AUD 64.24	AUD 63.15	AUD 63.86	485,619
2026-07-21	AUD 63.06	AUD 63.98	AUD 62.02	AUD 63.98	735,297
2026-07-20	AUD 64.30	AUD 65.15	AUD 63.34	AUD 65.15	592,976
2026-07-17	AUD 67.00	AUD 67.85	AUD 66.13	AUD 66.98	148,213
2026-07-16	AUD 70.16	AUD 70.23	AUD 68.93	AUD 69.88	187,067
2026-07-15	AUD 72.03	AUD 72.03	AUD 69.92	AUD 70.60	150,240
2026-07-14	AUD 70.50	AUD 71.19	AUD 69.54	AUD 71.19	223,485
2026-07-13	AUD 70.26	AUD 70.26	AUD 69.06	AUD 69.57	175,369
2026-07-10	AUD 69.99	AUD 71.00	AUD 69.83	AUD 71.00	113,444
2026-07-09	AUD 70.08	AUD 71.20	AUD 69.11	AUD 69.51	432,781
2026-07-08	AUD 71.00	AUD 71.97	AUD 70.19	AUD 71.08	330,102
2026-07-07	AUD 71.90	AUD 72.02	AUD 71.00	AUD 71.44	306,616
2026-07-06	AUD 74.07	AUD 74.72	AUD 71.72	AUD 72.78	197,805
2026-07-03	AUD 70.83	AUD 73.40	AUD 70.22	AUD 73.09	436,161
2026-07-02	AUD 70.26	AUD 71.14	AUD 69.42	AUD 70.50	885,172
2026-07-01	AUD 75.00	AUD 75.03	AUD 71.70	AUD 71.80	477,184
2026-06-30	AUD 77.12	AUD 78.02	AUD 76.78	AUD 77.38	185,264
2026-06-29	AUD 77.91	AUD 79.79	AUD 77.50	AUD 78.52	105,685
2026-06-26	AUD 77.00	AUD 77.80	AUD 75.74	AUD 76.29	205,933
2026-06-25	AUD 76.28	AUD 77.06	AUD 75.41	AUD 76.47	409,321
2026-06-24	AUD 79.36	AUD 80.08	AUD 78.65	AUD 80.08	291,670
2026-06-23	AUD 83.38	AUD 83.61	AUD 80.20	AUD 80.42	159,170
2026-06-22	AUD 84.71	AUD 84.71	AUD 83.31	AUD 83.92	93,199
2026-06-19	AUD 84.60	AUD 85.49	AUD 82.86	AUD 83.14	732,383
2026-06-18	AUD 89.50	AUD 89.50	AUD 88.02	AUD 89.28	310,805
2026-06-17	AUD 88.70	AUD 90.07	AUD 88.55	AUD 89.05	264,918
2026-06-16	AUD 91.32	AUD 91.36	AUD 89.38	AUD 89.77	1,108,126
2026-06-15	AUD 97.68	AUD 98.74	AUD 96.50	AUD 97.08	747,759
2026-06-12	AUD 97.80	AUD 98.53	AUD 96.27	AUD 96.83	335,991
2026-06-11	AUD 93.31	AUD 94.76	AUD 92.67	AUD 93.90	513,189
2026-06-10	AUD 102.60	AUD 103.46	AUD 101.51	AUD 102.44	558,384
2026-06-09	AUD 103.80	AUD 106.01	AUD 103.00	AUD 106.01	290,297
2026-06-05	AUD 109.70	AUD 110.20	AUD 108.56	AUD 109.31	332,573
2026-06-04	AUD 114.89	AUD 114.89	AUD 112.00	AUD 113.87	271,906
2026-06-03	AUD 116.70	AUD 117.87	AUD 116.50	AUD 116.85	230,573
2026-06-02	AUD 106.95	AUD 110.27	AUD 106.94	AUD 110.27	221,104
2026-06-01	AUD 106.56	AUD 108.75	AUD 106.56	AUD 108.39	250,699
2026-05-29	AUD 105.04	AUD 106.39	AUD 104.94	AUD 106.05	207,806
2026-05-28	AUD 101.45	AUD 102.85	AUD 101.08	AUD 101.37	238,534
2026-05-27	AUD 103.72	AUD 105.29	AUD 103.72	AUD 104.75	86,929
2026-05-26	AUD 99.53	AUD 101.66	AUD 99.40	AUD 101.10	143,660
2026-05-25	AUD 99.99	AUD 100.67	AUD 98.53	AUD 99.09	229,835
2026-05-22	AUD 93.09	AUD 93.48	AUD 92.61	AUD 93.31	43,834
2026-05-21	AUD 90.41	AUD 90.88	AUD 89.62	AUD 89.90	92,939
2026-05-20	AUD 89.44	AUD 90.59	AUD 89.20	AUD 89.20	81,785
2026-05-19	AUD 87.92	AUD 87.92	AUD 86.46	AUD 86.83	137,116
2026-05-18	AUD 88.28	AUD 88.28	AUD 86.15	AUD 86.43	155,567
2026-05-15	AUD 92.21	AUD 92.21	AUD 89.41	AUD 89.41	115,472
2026-05-14	AUD 94.63	AUD 95.28	AUD 94.10	AUD 94.59	118,631
2026-05-13	AUD 92.89	AUD 94.84	AUD 92.67	AUD 94.81	151,847
2026-05-12	AUD 90.52	AUD 90.55	AUD 89.50	AUD 89.96	154,010
2026-05-11	AUD 86.61	AUD 87.11	AUD 86.41	AUD 86.60	56,733
2026-05-08	AUD 86.00	AUD 87.69	AUD 85.78	AUD 87.26	79,679
2026-05-07	AUD 86.32	AUD 87.35	AUD 86.20	AUD 86.74	175,662
2026-05-06	AUD 88.88	AUD 88.88	AUD 88.06	AUD 88.80	57,206
2026-05-05	AUD 87.09	AUD 87.98	AUD 86.70	AUD 87.60	66,352
2026-05-04	AUD 88.00	AUD 88.71	AUD 87.31	AUD 88.33	164,597
2026-05-01	AUD 89.15	AUD 89.78	AUD 89.10	AUD 89.62	121,546
2026-04-30	AUD 87.30	AUD 88.36	AUD 87.27	AUD 87.48	221,306
2026-04-29	AUD 88.20	AUD 89.72	AUD 87.79	AUD 89.72	130,302
2026-04-28	AUD 93.40	AUD 94.48	AUD 92.96	AUD 93.45	127,046
2026-04-27	AUD 91.37	AUD 92.91	AUD 91.18	AUD 92.30	49,801
2026-04-24	AUD 92.75	AUD 92.75	AUD 91.32	AUD 91.56	120,490
2026-04-23	AUD 95.74	AUD 95.74	AUD 94.00	AUD 94.98	284,695
2026-04-22	AUD 93.74	AUD 96.04	AUD 93.61	AUD 95.74	221,160
2026-04-21	AUD 94.12	AUD 95.00	AUD 93.41	AUD 94.28	185,058
2026-04-20	AUD 94.40	AUD 94.70	AUD 92.24	AUD 93.45	265,051
2026-04-17	AUD 96.00	AUD 99.92	AUD 96.00	AUD 96.49	203,490
2026-04-16	AUD 99.49	AUD 99.99	AUD 98.24	AUD 99.99	182,340
2026-04-15	AUD 101.52	AUD 101.87	AUD 100.75	AUD 101.36	238,533
2026-04-14	AUD 104.21	AUD 104.28	AUD 103.27	AUD 103.66	179,038
2026-04-13	AUD 103.90	AUD 104.05	AUD 101.94	AUD 102.87	370,491
2026-04-10	AUD 103.52	AUD 104.30	AUD 102.82	AUD 103.00	267,080
2026-04-09	AUD 102.48	AUD 104.43	AUD 101.72	AUD 102.33	279,359
2026-04-08	AUD 104.00	AUD 106.81	AUD 103.10	AUD 105.65	408,441
2026-04-07	AUD 101.95	AUD 103.34	AUD 101.52	AUD 102.25	97,530
2026-04-02	AUD 102.05	AUD 103.50	AUD 101.02	AUD 101.74	546,478
2026-04-01	AUD 95.00	AUD 97.80	AUD 95.00	AUD 97.80	188,330
2026-03-31	AUD 91.81	AUD 94.52	AUD 91.45	AUD 93.85	174,035
2026-03-30	AUD 87.51	AUD 94.99	AUD 87.51	AUD 93.33	306,046
2026-03-27	AUD 83.50	AUD 85.95	AUD 83.50	AUD 85.95	221,921
2026-03-26	AUD 83.55	AUD 84.29	AUD 83.03	AUD 83.76	265,042
2026-03-25	AUD 81.32	AUD 83.18	AUD 81.32	AUD 83.18	214,422
2026-03-24	AUD 80.44	AUD 81.06	AUD 78.79	AUD 78.79	150,716
2026-03-23	AUD 80.75	AUD 80.75	AUD 78.31	AUD 79.84	172,767
2026-03-20	AUD 82.80	AUD 83.23	AUD 81.57	AUD 83.03	464,863
2026-03-19	AUD 90.73	AUD 91.00	AUD 89.32	AUD 89.45	284,249
2026-03-18	AUD 91.21	AUD 92.70	AUD 91.12	AUD 92.13	171,813
2026-03-17	AUD 93.58	AUD 94.19	AUD 92.88	AUD 93.81	187,767
2026-03-16	AUD 92.39	AUD 92.39	AUD 90.52	AUD 90.72	200,444
2026-03-13	AUD 93.10	AUD 95.00	AUD 92.82	AUD 93.70	733,639
2026-03-12	AUD 91.51	AUD 92.70	AUD 89.80	AUD 90.57	376,753
2026-03-11	AUD 86.89	AUD 87.18	AUD 86.28	AUD 86.73	267,748
2026-03-10	AUD 87.60	AUD 87.60	AUD 84.74	AUD 85.13	219,446
2026-03-09	AUD 85.75	AUD 86.14	AUD 82.67	AUD 85.77	297,604
2026-03-06	AUD 85.80	AUD 87.42	AUD 85.66	AUD 87.42	84,088
2026-03-05	AUD 87.95	AUD 89.76	AUD 87.60	AUD 89.15	461,338
2026-03-04	AUD 89.50	AUD 91.41	AUD 89.25	AUD 90.77	375,166
2026-03-03	AUD 89.85	AUD 91.32	AUD 88.69	AUD 89.51	298,915
2026-03-02	AUD 88.00	AUD 91.52	AUD 87.09	AUD 90.55	268,155
2026-02-27	AUD 89.88	AUD 89.88	AUD 88.68	AUD 88.93	89,352
2026-02-26	AUD 91.35	AUD 92.51	AUD 90.10	AUD 90.43	113,674
2026-02-25	AUD 86.92	AUD 87.79	AUD 86.50	AUD 87.26	94,957
2026-02-24	AUD 84.60	AUD 86.38	AUD 84.60	AUD 86.31	71,301
2026-02-23	AUD 84.81	AUD 85.33	AUD 84.40	AUD 84.65	60,043
2026-02-20	AUD 84.11	AUD 85.26	AUD 83.90	AUD 84.81	56,971
2026-02-19	AUD 84.86	AUD 85.37	AUD 84.58	AUD 84.99	152,310
2026-02-18	AUD 81.48	AUD 81.93	AUD 81.00	AUD 81.85	553,100
2026-02-17	AUD 85.97	AUD 85.97	AUD 82.81	AUD 83.01	73,885
2026-02-16	AUD 85.07	AUD 85.31	AUD 83.72	AUD 84.41	173,570
2026-02-13	AUD 85.50	AUD 86.58	AUD 84.60	AUD 86.58	330,441
2026-02-12	AUD 88.26	AUD 89.23	AUD 88.09	AUD 88.52	78,798
2026-02-11	AUD 86.48	AUD 87.65	AUD 86.34	AUD 87.23	400,794
2026-02-10	AUD 87.92	AUD 88.33	AUD 86.48	AUD 86.48	119,353
2026-02-09	AUD 83.57	AUD 84.44	AUD 83.04	AUD 84.44	247,674
2026-02-06	AUD 80.66	AUD 80.86	AUD 79.62	AUD 80.07	127,424
2026-02-05	AUD 83.81	AUD 83.86	AUD 81.50	AUD 81.74	1,169,994
2026-02-04	AUD 86.95	AUD 87.75	AUD 86.11	AUD 87.09	342,434
2026-02-03	AUD 83.50	AUD 84.19	AUD 83.00	AUD 83.56	148,022
2026-02-02	AUD 81.74	AUD 82.35	AUD 80.29	AUD 81.57	180,151
2026-01-30	AUD 85.85	AUD 87.01	AUD 83.19	AUD 84.27	106,447
2026-01-29	AUD 85.89	AUD 87.74	AUD 84.54	AUD 87.74	196,018
2026-01-28	AUD 84.80	AUD 87.70	AUD 84.80	AUD 87.23	177,165
2026-01-27	AUD 84.99	AUD 85.46	AUD 82.25	AUD 84.63	293,316
2026-01-23	AUD 93.61	AUD 93.69	AUD 91.51	AUD 92.85	343,032
2026-01-22	AUD 94.09	AUD 95.22	AUD 93.61	AUD 93.61	96,780
2026-01-21	AUD 91.43	AUD 92.83	AUD 91.43	AUD 92.61	165,485
2026-01-20	AUD 89.39	AUD 89.88	AUD 88.37	AUD 88.58	99,932
2026-01-19	AUD 89.22	AUD 90.47	AUD 88.64	AUD 90.30	191,412
2026-01-16	AUD 94.75	AUD 95.89	AUD 94.75	AUD 95.28	140,055
2026-01-15	AUD 96.98	AUD 97.46	AUD 95.90	AUD 95.90	744,157
2026-01-14	AUD 97.39	AUD 98.25	AUD 97.39	AUD 97.55	312,906
2026-01-13	AUD 97.65	AUD 98.32	AUD 97.04	AUD 97.04	201,257
2026-01-12	AUD 94.20	AUD 95.50	AUD 93.85	AUD 94.75	491,572
2026-01-09	AUD 90.30	AUD 91.22	AUD 89.83	AUD 91.22	379,361
2026-01-08	AUD 92.00	AUD 93.35	AUD 91.85	AUD 92.53	707,956
2026-01-07	AUD 93.89	AUD 94.31	AUD 92.34	AUD 92.34	801,814
2026-01-06	AUD 91.00	AUD 91.50	AUD 90.14	AUD 90.47	475,632
2026-01-05	AUD 83.93	AUD 85.17	AUD 83.70	AUD 84.60	206,668
2026-01-02	AUD 80.20	AUD 80.40	AUD 79.70	AUD 80.36	31,096
2025-12-31	AUD 80.69	AUD 81.19	AUD 80.39	AUD 80.60	161,593
2025-12-30	AUD 79.46	AUD 80.66	AUD 79.46	AUD 80.50	159,032
2025-12-29	AUD 79.98	AUD 80.78	AUD 79.32	AUD 79.92	77,885
2025-12-24	AUD 79.28	AUD 79.64	AUD 79.00	AUD 79.00	124,324
2025-12-23	AUD 80.00	AUD 81.19	AUD 80.00	AUD 80.01	811,201
2025-12-22	AUD 76.52	AUD 77.77	AUD 76.21	AUD 77.60	267,615
2025-12-19	AUD 72.25	AUD 73.22	AUD 72.25	AUD 72.80	713,815
2025-12-18	AUD 69.87	AUD 71.00	AUD 69.87	AUD 70.75	206,476
2025-12-17	AUD 69.99	AUD 70.82	AUD 69.99	AUD 70.23	131,517
2025-12-16	AUD 68.50	AUD 68.80	AUD 68.00	AUD 68.49	437,158
2025-12-15	AUD 69.36	AUD 69.81	AUD 68.91	AUD 69.49	69,898
2025-12-12	AUD 69.98	AUD 70.86	AUD 69.91	AUD 70.53	401,610
2025-12-11	AUD 66.99	AUD 67.15	AUD 66.28	AUD 66.52	135,750
2025-12-10	AUD 66.16	AUD 66.25	AUD 65.25	AUD 65.38	80,934
2025-12-09	AUD 66.60	AUD 67.30	AUD 66.52	AUD 66.60	368,738
2025-12-08	AUD 66.00	AUD 66.06	AUD 65.38	AUD 65.62	801,955
2025-12-05	AUD 66.19	AUD 66.73	AUD 66.15	AUD 66.45	117,708
2025-12-04	AUD 65.81	AUD 66.78	AUD 65.61	AUD 65.61	371,278
2025-12-03	AUD 63.60	AUD 63.60	AUD 62.97	AUD 63.16	159,124
2025-12-02	AUD 62.41	AUD 63.59	AUD 62.41	AUD 63.30	58,094
2025-12-01	AUD 63.11	AUD 63.83	AUD 63.08	AUD 63.30	137,792
2025-11-28	AUD 62.07	AUD 63.34	AUD 62.06	AUD 63.04	68,777
2025-11-27	AUD 63.49	AUD 63.95	AUD 62.69	AUD 63.18	228,865
2025-11-26	AUD 60.55	AUD 61.06	AUD 60.55	AUD 60.71	170,930
2025-11-25	AUD 58.43	AUD 60.00	AUD 58.43	AUD 59.66	143,583
2025-11-24	AUD 55.89	AUD 56.54	AUD 55.76	AUD 56.17	105,040
2025-11-21	AUD 56.44	AUD 56.62	AUD 54.83	AUD 54.83	325,486
2025-11-20	AUD 56.75	AUD 57.77	AUD 56.75	AUD 57.36	173,397
2025-11-19	AUD 55.35	AUD 56.33	AUD 55.35	AUD 55.83	225,120
2025-11-18	AUD 55.50	AUD 55.84	AUD 54.84	AUD 54.92	197,075
2025-11-17	AUD 57.94	AUD 58.40	AUD 57.34	AUD 58.19	110,873
2025-11-14	AUD 58.80	AUD 59.39	AUD 58.56	AUD 58.62	617,550
2025-11-13	AUD 60.72	AUD 61.77	AUD 60.72	AUD 61.77	884,259
2025-11-12	AUD 58.28	AUD 58.30	AUD 57.37	AUD 58.10	235,404
2025-11-11	AUD 59.00	AUD 59.67	AUD 59.00	AUD 59.16	111,914
2025-11-10	AUD 57.58	AUD 58.04	AUD 57.38	AUD 57.84	113,712
2025-11-07	AUD 56.50	AUD 56.98	AUD 56.00	AUD 56.44	513,597
2025-11-06	AUD 55.55	AUD 55.68	AUD 54.67	AUD 55.17	228,691
2025-11-05	AUD 54.48	AUD 54.90	AUD 54.14	AUD 54.81	105,302
2025-11-04	AUD 56.37	AUD 57.59	AUD 56.30	AUD 57.02	182,886
2025-11-03	AUD 56.70	AUD 57.00	AUD 56.37	AUD 56.50	89,430
2025-10-31	AUD 56.49	AUD 57.38	AUD 56.47	AUD 56.67	205,436
2025-10-30	AUD 59.70	AUD 60.35	AUD 59.23	AUD 59.59	212,566
2025-10-29	AUD 59.89	AUD 60.27	AUD 59.68	AUD 60.05	160,679
2025-10-28	AUD 60.50	AUD 61.10	AUD 60.36	AUD 60.79	860,024
2025-10-27	AUD 60.17	AUD 60.69	AUD 60.03	AUD 60.40	1,789,622
2025-10-24	AUD 61.20	AUD 61.60	AUD 57.28	AUD 59.50	466,146
2025-10-23	AUD 54.41	AUD 56.06	AUD 54.29	AUD 55.87	177,812
2025-10-22	AUD 57.38	AUD 57.84	AUD 57.00	AUD 57.40	94,155
2025-10-21	AUD 59.78	AUD 60.83	AUD 59.55	AUD 59.68	392,387
2025-10-20	AUD 55.61	AUD 55.69	AUD 55.10	AUD 55.52	80,998
2025-10-17	AUD 56.67	AUD 57.02	AUD 56.25	AUD 56.25	99,650
2025-10-16	AUD 56.20	AUD 56.69	AUD 55.82	AUD 56.25	164,507
2025-10-15	AUD 55.36	AUD 55.80	AUD 55.10	AUD 55.80	129,308
2025-10-14	AUD 55.23	AUD 56.14	AUD 55.23	AUD 55.90	59,948