AHY.AX - Asaleo Care Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 20201.08001.10201.07501.10001.1000309,957
Jan 28, 20201.10501.10501.08001.08501.085065,672
Jan 24, 20201.08001.11001.07501.11001.1100121,163
Jan 23, 20201.08001.08501.07501.08001.0800138,786
Jan 22, 20201.09501.10001.07501.10001.1000106,719
Jan 21, 20201.08501.09501.07501.09501.0950183,937
Jan 20, 20201.07001.09501.06701.09501.0950222,340
Jan 17, 20201.07001.10001.06501.07001.0700140,773
Jan 16, 20201.09501.10501.06701.08001.0800209,553
Jan 15, 20201.05001.10501.05001.10501.1050278,008
Jan 14, 20201.05001.07251.04501.07001.0700233,208
Jan 13, 20201.04501.07001.04501.05501.055096,369
Jan 10, 20201.04001.12001.04001.05001.050087,013
Jan 09, 20201.03501.07501.03501.04001.040084,951
Jan 08, 20201.07001.08501.03501.04001.040086,591
Jan 07, 20201.05001.07001.05001.05501.0550181,042
Jan 06, 20201.06001.07501.05001.05001.0500134,666
Jan 03, 20201.06001.07001.06001.06001.060068,906
Jan 02, 20201.07501.08001.06001.08001.080016,271
Dec 31, 20191.08001.08001.05501.06001.060055,959
Dec 30, 20191.08001.09001.06501.07001.070037,247
Dec 27, 20191.10001.12001.07001.07001.070091,176
Dec 24, 20191.07001.12001.07001.12001.120019,575
Dec 23, 20191.11001.11001.07001.07001.0700189,919
Dec 20, 20191.12501.14501.10501.11501.1150307,391
Dec 19, 20191.05501.16501.05501.14501.1450754,179
Dec 18, 20191.08001.08501.05001.05001.0500106,437
Dec 17, 20191.07001.08501.05701.07001.0700302,314
Dec 16, 20191.06501.09001.04501.06001.0600409,444
Dec 13, 20191.06001.07001.03501.07001.0700189,707
Dec 12, 20191.05001.06001.02701.05001.0500295,202
Dec 11, 20191.00501.03000.98501.03001.0300270,511
Dec 10, 20191.04001.04001.00501.00501.005097,067
Dec 09, 20191.03501.06501.00501.00501.0050183,575
Dec 06, 20191.04501.05501.01001.01501.0150207,988
Dec 05, 20191.00501.07001.00501.07001.0700598,531
Dec 04, 20191.04001.04501.01501.04501.0450158,836
Dec 03, 20191.00001.04000.99001.02001.0200394,943
Dec 02, 20191.01501.02500.99001.00001.0000270,783
Nov 29, 20191.04001.05001.01501.02501.0250540,030
Nov 28, 20191.01001.04001.01001.04001.0400151,229
Nov 27, 20190.98001.02200.96501.02001.0200400,761
Nov 26, 20190.98500.98500.96000.98000.9800134,585
Nov 25, 20190.99500.99500.96500.96500.9650291,046
Nov 22, 20190.97000.99500.96500.99500.9950261,409
Nov 21, 20190.98500.98500.95500.96500.965078,396
Nov 20, 20190.96000.99000.96000.97000.9700161,696
Nov 19, 20191.00001.00000.92500.96500.9650544,737
Nov 18, 20190.99001.00000.98000.98000.980076,900
Nov 15, 20190.99001.00000.99000.99000.9900115,166
Nov 14, 20190.98501.00000.98000.99000.9900144,306
Nov 13, 20190.98001.00500.98000.99000.9900234,959
Nov 12, 20191.01001.02000.98500.98500.9850225,667
Nov 11, 20190.98501.03000.98001.02001.0200640,185
Nov 08, 20190.98001.00500.98000.98000.98001,364,940
Nov 07, 20190.94001.01000.94000.96500.9650912,774
Nov 06, 20190.96500.96500.94500.94500.9450470,831
Nov 05, 20190.95500.96500.94500.96500.9650789,633
Nov 04, 20190.94000.96500.93500.95000.950071,357
Nov 01, 20190.91500.96000.91500.94000.9400257,604
Oct 31, 20190.95500.97000.93000.95500.9550334,457
Oct 30, 20190.95000.96000.94500.95500.955046,714
Oct 29, 20190.92000.94500.90500.94000.9400689,696
Oct 28, 20190.93500.94000.92000.93500.935094,656
Oct 25, 20190.97000.97000.92000.92000.9200199,339
Oct 24, 20190.94000.97500.93200.97500.9750323,370
Oct 23, 20190.93500.94000.92500.93000.93001,675,158
Oct 22, 20190.92000.94000.91700.93000.9300758,747
Oct 21, 20190.92500.93000.92000.92000.9200354,286
Oct 18, 20190.91500.94500.91500.93500.9350225,925
Oct 17, 20190.92000.94750.92000.94000.9400332,825
Oct 16, 20190.91500.94000.91000.94000.9400359,820
Oct 15, 20190.92000.93500.90500.92000.9200517,952
Oct 14, 20190.93000.94500.92000.92000.92002,373,202
Oct 11, 20190.93000.94000.92500.93000.9300143,166
Oct 10, 20190.91500.94500.91500.93000.9300435,768
Oct 09, 20190.92500.94500.91000.94000.9400429,322
Oct 08, 20190.93000.95000.91500.93500.9350523,670
Oct 07, 20190.94000.94500.93000.93000.9300161,045
Oct 04, 20190.93500.94500.93000.94000.9400885,895
Oct 03, 20190.96000.96000.93500.93500.9350650,858
Oct 02, 20190.96500.98250.95500.95500.95501,540,780
Oct 01, 20190.97501.00500.97500.99500.99501,505,806
Sep 30, 20190.94501.00500.94500.97500.9750578,132
Sep 27, 20190.96000.97500.94000.95500.95501,140,130
Sep 26, 20190.98001.01500.96500.98500.9850495,995
Sep 25, 20190.98001.01000.97701.00501.00501,101,251
Sep 24, 20190.99501.01500.99501.00001.0000875,313
Sep 23, 20190.99001.02250.99001.01001.0100447,707
Sep 20, 20191.04001.05000.98500.98500.98501,036,171
Sep 19, 20191.01501.05500.99701.04001.0400692,058
Sep 18, 20190.98001.01500.97701.00501.0050453,221
Sep 17, 20190.95001.01500.95001.00001.0000454,083
Sep 16, 20190.93000.99000.93000.95500.9550378,736
Sep 13, 20190.93500.97500.93500.96500.9650395,966
Sep 12, 20190.91000.97500.91000.96000.9600332,962
Sep 11, 20190.90500.96000.90500.94500.9450397,431
Sep 10, 20190.90000.94500.90000.93500.9350198,798
Sep 09, 20190.91000.94000.90200.91000.9100585,418
Sep 06, 20190.91500.93500.91500.93500.9350415,721
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...