ASX:A200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	144.46	144.81	142.14	144.50	144.50	-2.73%	269,544
Mar 6, 2026	148.31	148.65	147.94	148.56	148.56	-1.09%	150,604
Mar 5, 2026	150.35	150.63	149.61	150.20	150.20	0.81%	97,836
Mar 4, 2026	149.67	149.99	148.64	149.00	149.00	-1.79%	124,095
Mar 3, 2026	153.30	153.62	151.54	151.71	151.71	-1.37%	401,697
Mar 2, 2026	152.58	153.82	152.55	153.82	153.82	0.06%	85,364
Feb 27, 2026	153.61	153.83	153.16	153.73	153.73	0.19%	115,651
Feb 26, 2026	153.71	153.75	153.16	153.44	153.44	0.62%	103,221
Feb 25, 2026	151.77	152.61	151.63	152.50	152.50	1.13%	207,088
Feb 24, 2026	150.96	151.27	150.18	150.80	150.80	0.09%	85,023
Feb 23, 2026	151.97	152.14	150.44	150.67	150.67	-0.57%	106,558
Feb 20, 2026	151.27	151.59	150.98	151.54	151.54	-0.05%	78,097
Feb 19, 2026	151.73	152.18	151.42	151.61	151.61	0.91%	129,679
Feb 18, 2026	150.02	150.34	149.84	150.24	150.24	0.58%	111,589
Feb 17, 2026	149.45	149.90	149.25	149.38	149.38	0.36%	84,093
Feb 16, 2026	149.09	149.34	148.56	148.85	148.85	0.17%	86,413
Feb 13, 2026	149.61	149.69	148.45	148.60	148.60	-1.33%	162,468
Feb 12, 2026	150.42	151.60	150.35	150.60	150.60	0.40%	80,230
Feb 11, 2026	148.20	150.06	148.14	150.00	150.00	1.41%	158,295
Feb 10, 2026	148.26	148.57	147.65	147.91	147.91	0.19%	92,907
Feb 9, 2026	146.55	147.95	146.55	147.63	147.63	1.97%	86,238
Feb 6, 2026	146.37	146.37	144.52	144.78	144.78	-2.16%	213,957
Feb 5, 2026	148.28	148.46	147.69	147.97	147.97	-0.34%	107,410
Feb 4, 2026	147.22	148.80	146.88	148.47	148.47	0.77%	113,382
Feb 3, 2026	147.42	148.05	147.00	147.33	147.33	0.86%	93,187
Feb 2, 2026	146.86	147.07	145.54	146.07	146.07	-0.98%	87,515
Jan 30, 2026	148.93	149.23	147.32	147.52	147.52	-0.57%	122,785
Jan 29, 2026	148.45	148.45	147.36	148.36	148.36	-0.11%	79,804
Jan 28, 2026	149.35	149.38	148.16	148.53	148.53	-0.13%	115,930
Jan 27, 2026	148.36	149.20	148.29	148.73	148.73	0.98%	89,126
Jan 23, 2026	147.12	147.79	146.92	147.28	147.28	0.15%	56,801
Jan 22, 2026	146.93	147.38	146.71	147.06	147.06	0.72%	218,869
Jan 21, 2026	145.88	146.28	145.76	146.01	146.01	-0.35%	89,790
Jan 20, 2026	147.02	147.19	146.44	146.53	146.53	-0.70%	51,138
Jan 19, 2026	147.72	148.04	147.23	147.57	147.57	-0.34%	94,216
Jan 16, 2026	147.20	148.26	147.13	148.08	148.08	0.57%	96,116
Jan 15, 2026	147.35	147.55	146.87	147.24	147.24	0.44%	80,465
Jan 14, 2026	146.64	146.99	145.97	146.60	146.60	0.12%	115,689
Jan 13, 2026	146.05	147.26	146.00	146.42	146.42	0.52%	86,637
Jan 12, 2026	145.28	146.18	145.07	145.66	145.66	0.48%	97,203
Jan 9, 2026	145.49	145.70	144.79	144.97	144.97	-0.04%	128,239
Jan 8, 2026	144.84	145.41	144.62	145.03	145.03	0.33%	64,397
Jan 7, 2026	145.06	145.39	144.55	144.56	144.56	0.07%	81,748
Jan 6, 2026	145.85	145.93	144.35	144.46	144.46	-0.54%	89,261
Jan 5, 2026	145.16	145.64	145.01	145.25	145.25	0.03%	56,464
Jan 2, 2026	144.89	145.42	144.67	145.21	145.21	-0.60%	47,819
Dec 31, 2025	146.21	146.42	145.58	146.08	144.93	-0.10%	69,590
Dec 30, 2025	146.24	146.81	146.07	146.23	145.08	0.16%	26,860
Dec 29, 2025	146.81	147.10	146.00	146.00	144.85	-0.44%	63,705
Dec 24, 2025	147.14	147.14	146.39	146.65	145.49	-0.45%	47,095
Dec 23, 2025	146.00	147.50	145.95	147.32	146.16	1.13%	110,044
Dec 22, 2025	145.11	145.93	144.96	145.68	144.53	0.92%	129,105
Dec 19, 2025	144.34	144.74	144.19	144.35	143.21	0.43%	194,513
Dec 18, 2025	143.26	143.73	143.09	143.73	142.59	0.06%	140,002
Dec 17, 2025	143.76	143.85	143.04	143.64	142.51	-0.15%	142,642
Dec 16, 2025	144.59	145.24	143.51	143.85	142.71	-0.48%	169,187
Dec 15, 2025	144.82	145.01	144.40	144.55	143.41	-0.77%	71,001
Dec 12, 2025	145.06	145.75	144.92	145.67	144.52	1.30%	64,844
Dec 11, 2025	144.55	144.99	143.55	143.80	142.66	0.14%	130,085
Dec 10, 2025	144.16	144.16	143.25	143.60	142.47	0.03%	94,082
Dec 9, 2025	143.97	144.35	143.56	143.56	142.43	-0.53%	94,809
Dec 8, 2025	144.02	144.35	143.84	144.32	143.18	-0.07%	123,140
Dec 5, 2025	144.20	144.49	143.81	144.42	143.28	0.19%	61,714
Dec 4, 2025	144.00	144.15	143.30	144.15	143.01	0.35%	69,089
Dec 3, 2025	143.66	144.32	143.48	143.65	142.52	0.10%	75,508
Dec 2, 2025	143.39	143.89	143.35	143.50	142.37	0.15%	152,066
Dec 1, 2025	144.09	144.25	143.18	143.28	142.15	-0.57%	141,987
Nov 28, 2025	143.87	144.41	143.60	144.10	142.96	-0.06%	52,625
Nov 27, 2025	144.38	144.72	143.88	144.18	143.04	0.13%	88,176
Nov 26, 2025	144.23	144.61	143.74	143.99	142.85	0.87%	137,793
Nov 25, 2025	143.10	143.25	142.20	142.75	141.62	0.20%	187,722
Nov 24, 2025	142.23	142.72	141.97	142.46	141.33	1.09%	146,926
Nov 21, 2025	140.55	141.35	140.25	140.93	139.82	-1.52%	150,920
Nov 20, 2025	142.17	143.40	142.14	143.10	141.97	1.29%	120,286
Nov 19, 2025	142.00	142.26	141.28	141.28	140.16	-0.38%	286,379
Nov 18, 2025	143.63	143.80	141.57	141.82	140.70	-2.01%	235,312
Nov 17, 2025	144.17	144.73	143.96	144.73	143.59	0.12%	71,871
Nov 14, 2025	144.30	144.76	144.11	144.56	143.42	-1.26%	79,067
Nov 13, 2025	147.41	147.47	145.58	146.40	145.24	-0.52%	65,412
Nov 12, 2025	147.80	147.90	147.16	147.16	146.00	-0.16%	124,685
Nov 11, 2025	148.15	148.29	147.40	147.40	146.24	-0.03%	164,658
Nov 10, 2025	146.92	147.52	146.65	147.44	146.28	0.66%	96,354
Nov 7, 2025	147.19	147.56	146.22	146.48	145.32	-0.58%	100,357
Nov 6, 2025	147.57	147.93	147.00	147.34	146.18	0.32%	112,850
Nov 5, 2025	146.98	147.75	145.70	146.87	145.71	-0.07%	162,866
Nov 4, 2025	147.98	148.14	146.74	146.97	145.81	-0.90%	199,589
Nov 3, 2025	147.76	148.32	147.18	148.30	147.13	0.12%	87,862
Oct 31, 2025	148.55	149.08	148.12	148.12	146.95	0.01%	79,080
Oct 30, 2025	148.27	148.75	147.99	148.11	146.94	-0.46%	90,041
Oct 29, 2025	150.38	150.39	148.76	148.80	147.62	-0.97%	128,424
Oct 28, 2025	150.75	151.00	150.17	150.25	149.06	-0.47%	99,798
Oct 27, 2025	151.11	151.49	150.77	150.96	149.77	0.41%	70,223
Oct 24, 2025	150.92	150.93	150.25	150.35	149.16	-0.15%	78,421
Oct 23, 2025	150.31	150.76	149.89	150.58	149.39	0.05%	110,379
Oct 22, 2025	150.77	150.77	150.00	150.51	149.32	-0.68%	205,872
Oct 21, 2025	151.31	151.97	151.06	151.54	150.34	0.70%	105,233
Oct 20, 2025	149.90	150.58	149.49	150.48	149.29	0.42%	155,400
Oct 17, 2025	150.43	150.73	149.85	149.85	148.67	-0.81%	91,165
Oct 16, 2025	150.45	151.86	149.88	151.07	149.88	0.91%	93,816
Oct 15, 2025	149.33	149.84	149.17	149.71	148.53	1.10%	96,889