ASX:EXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.51	35.51	35.25	35.37	35.37	-0.28%	3,935
Apr 27, 2026	35.45	35.56	35.36	35.47	35.47	-0.14%	22,579
Apr 24, 2026	35.51	35.55	35.37	35.52	35.52	0.42%	7,842
Apr 23, 2026	35.59	35.59	35.23	35.37	35.37	-0.98%	9,649
Apr 22, 2026	35.99	35.99	35.60	35.72	35.72	-1.05%	13,987
Apr 21, 2026	35.75	36.10	35.75	36.10	36.10	0.50%	5,661
Apr 20, 2026	36.10	36.10	35.85	35.92	35.92	0.48%	16,847
Apr 17, 2026	35.88	35.89	35.70	35.75	35.75	-0.39%	4,725
Apr 16, 2026	35.93	35.98	35.82	35.89	35.89	-0.03%	15,440
Apr 15, 2026	36.64	36.64	35.90	35.90	35.90	-0.17%	7,962
Apr 14, 2026	36.19	36.20	35.85	35.96	35.96	1.01%	10,685
Apr 13, 2026	36.23	36.23	35.56	35.60	35.60	-0.28%	8,225
Apr 10, 2026	35.81	35.81	35.61	35.70	35.70	-0.36%	11,474
Apr 9, 2026	36.00	36.01	35.70	35.83	35.83	-0.56%	12,090
Apr 8, 2026	35.40	36.11	35.40	36.03	36.03	2.04%	23,613
Apr 7, 2026	35.75	35.75	35.21	35.31	35.31	0.94%	17,498
Apr 2, 2026	36.00	36.00	34.98	34.98	34.98	-0.51%	7,815
Apr 1, 2026	35.15	35.25	34.90	35.16	35.16	1.80%	15,727
Mar 31, 2026	34.25	34.61	34.05	34.54	34.54	1.05%	16,172
Mar 30, 2026	34.57	34.57	33.75	34.18	34.18	-1.36%	5,798
Mar 27, 2026	34.59	34.66	34.34	34.65	34.65	0.52%	10,177
Mar 26, 2026	34.65	34.78	34.45	34.47	34.47	-0.29%	11,083
Mar 25, 2026	34.25	35.02	34.25	34.57	34.57	2.07%	6,256
Mar 24, 2026	34.50	34.50	33.75	33.87	33.87	1.77%	9,319
Mar 23, 2026	33.24	33.36	33.07	33.28	33.28	-1.80%	25,173
Mar 20, 2026	34.12	34.12	33.85	33.89	33.89	-0.64%	20,371
Mar 19, 2026	36.00	36.00	34.11	34.11	34.11	-1.76%	59,062
Mar 18, 2026	34.56	34.73	34.50	34.72	34.72	0.81%	18,059
Mar 17, 2026	34.61	34.62	34.40	34.44	34.44	-0.17%	4,563
Mar 16, 2026	34.61	34.93	34.35	34.50	34.50	0.09%	25,931
Mar 13, 2026	35.00	35.00	34.29	34.47	34.47	0.88%	15,040
Mar 12, 2026	34.36	34.68	34.06	34.17	34.17	-1.75%	9,131
Mar 11, 2026	34.90	34.90	34.75	34.78	34.78	0.17%	32,816
Mar 10, 2026	34.76	34.99	34.72	34.72	34.72	1.82%	62,192
Mar 9, 2026	35.59	35.59	33.95	34.10	34.10	-3.86%	69,621
Mar 6, 2026	35.75	35.75	35.30	35.47	35.47	-0.34%	13,199
Mar 5, 2026	36.35	36.35	35.51	35.59	35.59	0.79%	42,544
Mar 4, 2026	35.95	35.95	35.20	35.31	35.31	-1.81%	42,487
Mar 3, 2026	36.29	36.32	35.96	35.96	35.96	-1.51%	47,171
Mar 2, 2026	37.17	37.17	36.50	36.51	36.51	-1.06%	24,568
Feb 27, 2026	37.50	37.50	36.85	36.90	36.90	0.38%	9,286
Feb 26, 2026	36.72	36.97	36.72	36.76	36.76	0.14%	18,626
Feb 25, 2026	36.87	36.92	36.60	36.71	36.71	0.16%	29,254
Feb 24, 2026	36.92	36.92	36.65	36.65	36.65	-0.30%	87,985
Feb 23, 2026	37.13	37.17	36.68	36.76	36.76	0.11%	72,285
Feb 20, 2026	36.91	36.91	36.56	36.72	36.72	-0.30%	15,127
Feb 19, 2026	36.88	37.00	36.60	36.83	36.83	0.68%	10,830
Feb 18, 2026	36.43	37.00	36.43	36.58	36.58	0.85%	11,693
Feb 17, 2026	36.70	36.70	36.27	36.27	36.27	-0.33%	6,588
Feb 16, 2026	36.67	36.68	36.31	36.39	36.39	-0.25%	72,609
Feb 13, 2026	36.52	36.57	36.36	36.48	36.48	-0.68%	18,679
Feb 12, 2026	36.73	36.73	36.56	36.73	36.73	0.03%	12,735
Feb 11, 2026	37.00	37.00	36.60	36.72	36.72	0.38%	19,350
Feb 10, 2026	36.55	36.59	36.41	36.58	36.58	0.72%	9,469
Feb 9, 2026	37.01	37.01	36.28	36.32	36.32	1.00%	18,533
Feb 6, 2026	36.00	36.05	35.80	35.96	35.96	-0.61%	46,489
Feb 5, 2026	36.51	36.77	36.10	36.18	36.18	0.33%	95,012
Feb 4, 2026	36.95	37.00	35.85	36.06	36.06	-0.19%	31,980
Feb 3, 2026	36.20	36.28	36.00	36.13	36.13	0.92%	12,095
Feb 2, 2026	36.03	36.03	35.70	35.80	35.80	-0.50%	27,385
Jan 30, 2026	36.00	36.02	35.90	35.98	35.98	0.64%	9,294
Jan 29, 2026	35.87	35.97	35.72	35.75	35.75	-1.60%	19,337
Jan 28, 2026	36.30	36.83	36.16	36.33	36.33	-0.03%	14,768
Jan 27, 2026	37.00	37.00	36.15	36.34	36.34	0.28%	7,747
Jan 23, 2026	36.38	36.38	36.23	36.24	36.24	-0.38%	6,907
Jan 22, 2026	36.71	36.71	36.30	36.38	36.38	-0.14%	12,806
Jan 21, 2026	36.65	36.65	36.34	36.43	36.43	-0.36%	6,823
Jan 20, 2026	36.95	36.95	36.55	36.56	36.56	-0.92%	13,822
Jan 19, 2026	36.90	37.05	36.85	36.90	36.90	-0.49%	34,042
Jan 16, 2026	37.10	37.14	36.96	37.08	37.08	-0.51%	33,647
Jan 15, 2026	37.20	37.28	37.07	37.27	37.27	0.89%	13,636
Jan 14, 2026	37.00	37.10	36.92	36.94	36.94	0.08%	22,771
Jan 13, 2026	37.10	37.30	36.86	36.91	36.91	-0.08%	11,945
Jan 12, 2026	36.83	36.96	36.83	36.94	36.94	1.29%	21,498
Jan 9, 2026	36.56	36.56	36.42	36.47	36.47	0.63%	2,619
Jan 8, 2026	36.86	36.86	36.20	36.24	36.24	-0.14%	3,661
Jan 7, 2026	36.45	36.49	36.29	36.29	36.29	-0.71%	16,086
Jan 6, 2026	36.35	36.55	36.35	36.55	36.55	0.58%	12,246
Jan 5, 2026	36.00	36.34	36.00	36.34	36.34	1.14%	4,952
Jan 2, 2026	36.38	36.38	35.86	35.93	35.93	-0.06%	7,161
Dec 31, 2025	36.00	36.00	35.82	35.95	35.91	0.28%	938
Dec 30, 2025	35.97	35.98	35.78	35.85	35.81	0.11%	12,889
Dec 29, 2025	35.90	35.98	35.76	35.81	35.77	-0.22%	24,030
Dec 24, 2025	35.90	36.20	35.89	35.89	35.85	-0.31%	4,845
Dec 23, 2025	35.99	36.03	35.92	36.00	35.96	0.08%	10,256
Dec 22, 2025	36.16	36.16	35.95	35.97	35.93	0.22%	5,706
Dec 19, 2025	35.76	35.90	35.75	35.89	35.85	0.53%	5,576
Dec 18, 2025	35.75	35.75	35.57	35.70	35.66	0.06%	2,143
Dec 17, 2025	36.38	36.38	35.60	35.68	35.64	-0.08%	7,739
Dec 16, 2025	36.00	36.57	35.68	35.71	35.67	-0.22%	3,296
Dec 15, 2025	35.73	35.79	35.65	35.79	35.75	0.17%	1,493
Dec 12, 2025	35.73	35.74	35.65	35.73	35.69	0.96%	925
Dec 11, 2025	35.65	35.65	35.28	35.39	35.36	0.48%	5,634
Dec 10, 2025	35.50	35.50	35.17	35.22	35.19	-0.23%	1,328
Dec 9, 2025	35.30	35.43	35.28	35.30	35.27	-	6,519
Dec 8, 2025	35.37	35.37	35.28	35.30	35.27	-0.48%	4,583
Dec 5, 2025	35.98	35.98	35.40	35.47	35.44	-0.06%	5,097
Dec 4, 2025	35.50	35.50	35.40	35.49	35.45	0.25%	3,206
Dec 3, 2025	36.00	36.00	35.31	35.40	35.37	0.06%	26,266
Dec 2, 2025	35.49	35.49	35.36	35.38	35.35	-0.17%	24,832