Auswide Bank Ltd (ABA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.3800 | 4.3900 | 4.3500 | 4.3600 | 4.3600 | 97,167 |
| 22 Apr 2024 | 4.3800 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 24,612 |
| 19 Apr 2024 | 4.4500 | 4.4700 | 4.3800 | 4.3800 | 4.3800 | 54,390 |
| 18 Apr 2024 | 4.3900 | 4.4800 | 4.3800 | 4.4800 | 4.4800 | 31,595 |
| 17 Apr 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3700 | 4.3700 | 12,278 |
| 16 Apr 2024 | 4.4100 | 4.4100 | 4.3600 | 4.4000 | 4.4000 | 27,559 |
| 15 Apr 2024 | 4.4200 | 4.4200 | 4.3700 | 4.4100 | 4.4100 | 41,739 |
| 12 Apr 2024 | 4.4300 | 4.4700 | 4.4100 | 4.4400 | 4.4400 | 15,298 |
| 11 Apr 2024 | 4.4700 | 4.4800 | 4.4100 | 4.4300 | 4.4300 | 41,603 |
| 10 Apr 2024 | 4.4600 | 4.4800 | 4.4200 | 4.4800 | 4.4800 | 24,373 |
| 09 Apr 2024 | 4.4700 | 4.4700 | 4.3700 | 4.4400 | 4.4400 | 26,327 |
| 08 Apr 2024 | 4.3900 | 4.4700 | 4.3800 | 4.4700 | 4.4700 | 43,815 |
| 05 Apr 2024 | 4.4700 | 4.4700 | 4.4000 | 4.4500 | 4.4500 | 18,248 |
| 04 Apr 2024 | 4.4400 | 4.4600 | 4.3900 | 4.4000 | 4.4000 | 31,372 |
| 03 Apr 2024 | 4.4300 | 4.4400 | 4.3650 | 4.4100 | 4.4100 | 13,776 |
| 02 Apr 2024 | 4.4700 | 4.4700 | 4.3500 | 4.3600 | 4.3600 | 14,491 |
| 28 Mar 2024 | 4.3800 | 4.4200 | 4.3600 | 4.3900 | 4.3900 | 13,083 |
| 27 Mar 2024 | 4.4100 | 4.4500 | 4.3800 | 4.3800 | 4.3800 | 17,511 |
| 26 Mar 2024 | 4.4300 | 4.4500 | 4.4000 | 4.4100 | 4.4100 | 27,625 |
| 25 Mar 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4400 | 4.4400 | 23,499 |
| 22 Mar 2024 | 4.4500 | 4.4600 | 4.4100 | 4.4400 | 4.4400 | 34,862 |
| 21 Mar 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4500 | 4.4500 | 12,548 |
| 20 Mar 2024 | 4.4400 | 4.5000 | 4.3500 | 4.4300 | 4.4300 | 27,256 |
| 19 Mar 2024 | 4.4800 | 4.5000 | 4.4200 | 4.4200 | 4.4200 | 25,472 |
| 18 Mar 2024 | 4.4100 | 4.4600 | 4.3200 | 4.4000 | 4.4000 | 60,753 |
| 15 Mar 2024 | 4.3700 | 4.4200 | 4.3300 | 4.4100 | 4.4100 | 49,080 |
| 14 Mar 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3600 | 4.3600 | 72,264 |
| 13 Mar 2024 | 4.4800 | 4.4900 | 4.4200 | 4.4200 | 4.4200 | 22,974 |
| 12 Mar 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | 4.4500 | 27,059 |
| 11 Mar 2024 | 4.5200 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | 25,122 |
| 08 Mar 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5100 | 4.5100 | 26,176 |
| 07 Mar 2024 | 4.6600 | 4.6600 | 4.4400 | 4.4500 | 4.4500 | 50,815 |
| 07 Mar 2024 | 0.11 Dividend | |||||
| 06 Mar 2024 | 4.5800 | 4.6200 | 4.5500 | 4.5700 | 4.4600 | 55,260 |
| 05 Mar 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5500 | 4.4405 | 37,549 |
| 04 Mar 2024 | 4.6300 | 4.6300 | 4.5600 | 4.5900 | 4.4795 | 34,820 |
| 01 Mar 2024 | 4.5700 | 4.6200 | 4.5600 | 4.5900 | 4.4795 | 34,469 |
| 29 Feb 2024 | 4.5200 | 4.5850 | 4.4000 | 4.5100 | 4.4014 | 50,646 |
| 28 Feb 2024 | 4.6000 | 4.6000 | 4.5300 | 4.5400 | 4.4307 | 35,343 |
| 27 Feb 2024 | 4.7100 | 4.7100 | 4.5600 | 4.6000 | 4.4893 | 84,417 |
| 26 Feb 2024 | 4.8000 | 4.8400 | 4.6300 | 4.6500 | 4.5381 | 231,523 |
| 23 Feb 2024 | 4.9200 | 4.9500 | 4.9200 | 4.9200 | 4.8016 | 36,627 |
| 22 Feb 2024 | 4.9800 | 4.9800 | 4.9200 | 4.9200 | 4.8016 | 54,114 |
| 21 Feb 2024 | 5.0000 | 5.0300 | 4.9700 | 4.9800 | 4.8601 | 42,103 |
| 20 Feb 2024 | 5.0700 | 5.0700 | 4.9600 | 4.9600 | 4.8406 | 66,759 |
| 19 Feb 2024 | 5.0100 | 5.0800 | 5.0000 | 5.0700 | 4.9480 | 80,743 |
| 16 Feb 2024 | 5.0500 | 5.0700 | 4.9800 | 4.9900 | 4.8699 | 74,938 |
| 15 Feb 2024 | 5.0700 | 5.0700 | 5.0350 | 5.0400 | 4.9187 | 65,439 |
| 14 Feb 2024 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | 4.9480 | 25,059 |
| 13 Feb 2024 | 5.1000 | 5.1000 | 5.0600 | 5.0600 | 4.9382 | 90,470 |
| 12 Feb 2024 | 5.1000 | 5.1050 | 5.0900 | 5.1000 | 4.9772 | 43,259 |
| 09 Feb 2024 | 5.0900 | 5.1000 | 5.0800 | 5.0800 | 4.9577 | 11,494 |
| 08 Feb 2024 | 5.1100 | 5.1200 | 5.0800 | 5.0900 | 4.9675 | 19,273 |
| 07 Feb 2024 | 5.0900 | 5.1100 | 5.0800 | 5.0900 | 4.9675 | 7,324 |
| 06 Feb 2024 | 5.1000 | 5.1500 | 5.0800 | 5.0800 | 4.9577 | 48,093 |
| 05 Feb 2024 | 5.1000 | 5.1100 | 5.0800 | 5.0800 | 4.9577 | 21,540 |
| 02 Feb 2024 | 5.1300 | 5.1300 | 5.0800 | 5.1100 | 4.9870 | 34,551 |
| 01 Feb 2024 | 5.1500 | 5.1600 | 5.0900 | 5.1200 | 4.9968 | 50,006 |
| 31 Jan 2024 | 5.0900 | 5.1500 | 5.0900 | 5.1500 | 5.0260 | 10,835 |
| 30 Jan 2024 | 5.0800 | 5.1200 | 5.0400 | 5.1000 | 4.9772 | 22,667 |
| 29 Jan 2024 | 5.0300 | 5.1800 | 5.0300 | 5.0800 | 4.9577 | 13,958 |
| 25 Jan 2024 | 5.0800 | 5.1000 | 5.0500 | 5.0800 | 4.9577 | 15,717 |
| 24 Jan 2024 | 5.0600 | 5.1200 | 5.0400 | 5.0700 | 4.9480 | 13,653 |
| 23 Jan 2024 | 5.0900 | 5.1400 | 5.0200 | 5.0200 | 4.8992 | 36,103 |
| 22 Jan 2024 | 5.0400 | 5.0900 | 5.0200 | 5.0900 | 4.9675 | 63,553 |
| 19 Jan 2024 | 5.0200 | 5.0400 | 5.0100 | 5.0400 | 4.9187 | 32,109 |
| 18 Jan 2024 | 5.0500 | 5.0500 | 5.0200 | 5.0200 | 4.8992 | 16,687 |
| 17 Jan 2024 | 5.0200 | 5.0500 | 5.0100 | 5.0500 | 4.9284 | 27,175 |
| 16 Jan 2024 | 5.0500 | 5.0500 | 5.0200 | 5.0200 | 4.8992 | 33,314 |
| 15 Jan 2024 | 5.0500 | 5.0500 | 5.0400 | 5.0500 | 4.9284 | 14,086 |
| 12 Jan 2024 | 5.0600 | 5.0600 | 5.0300 | 5.0500 | 4.9284 | 63,871 |
| 11 Jan 2024 | 5.0600 | 5.1400 | 5.0500 | 5.0500 | 4.9284 | 38,395 |
| 10 Jan 2024 | 5.0600 | 5.0600 | 5.0500 | 5.0500 | 4.9284 | 14,118 |
| 09 Jan 2024 | 5.0600 | 5.0600 | 5.0500 | 5.0600 | 4.9382 | 18,204 |
| 08 Jan 2024 | 5.0600 | 5.0600 | 5.0500 | 5.0500 | 4.9284 | 24,073 |
| 05 Jan 2024 | 5.0600 | 5.0600 | 5.0500 | 5.0600 | 4.9382 | 35,832 |
| 04 Jan 2024 | 5.0600 | 5.0700 | 5.0350 | 5.0600 | 4.9382 | 18,188 |
| 03 Jan 2024 | 5.1100 | 5.1100 | 5.0600 | 5.0600 | 4.9382 | 22,765 |
| 02 Jan 2024 | 5.1900 | 5.2000 | 5.1000 | 5.1000 | 4.9772 | 43,622 |
| 29 Dec 2023 | 5.1300 | 5.1400 | 5.0700 | 5.1400 | 5.0163 | 25,661 |
| 28 Dec 2023 | 5.1000 | 5.1400 | 5.0500 | 5.1300 | 5.0065 | 54,800 |
| 27 Dec 2023 | 4.9600 | 5.1000 | 4.8900 | 5.1000 | 4.9772 | 72,493 |
| 22 Dec 2023 | 4.9300 | 4.9400 | 4.9000 | 4.9100 | 4.7918 | 26,628 |
| 21 Dec 2023 | 4.8700 | 4.9400 | 4.8700 | 4.9100 | 4.7918 | 7,032 |
| 20 Dec 2023 | 4.8800 | 4.9200 | 4.8600 | 4.8700 | 4.7528 | 32,219 |
| 19 Dec 2023 | 4.9000 | 4.9400 | 4.8600 | 4.8800 | 4.7625 | 34,462 |
| 18 Dec 2023 | 4.9600 | 4.9600 | 4.8800 | 4.8800 | 4.7625 | 20,808 |
| 15 Dec 2023 | 4.8800 | 4.9500 | 4.8750 | 4.9100 | 4.7918 | 45,547 |
| 14 Dec 2023 | 4.8300 | 4.9000 | 4.8300 | 4.8400 | 4.7235 | 4,413 |
| 13 Dec 2023 | 4.8800 | 4.8800 | 4.8100 | 4.8100 | 4.6942 | 15,106 |
| 12 Dec 2023 | 4.8200 | 4.8700 | 4.8100 | 4.8100 | 4.6942 | 15,357 |
| 11 Dec 2023 | 4.8500 | 4.8600 | 4.8100 | 4.8200 | 4.7040 | 29,186 |
| 08 Dec 2023 | 4.8500 | 4.8500 | 4.8100 | 4.8100 | 4.6942 | 19,433 |
| 07 Dec 2023 | 4.8500 | 4.8500 | 4.8000 | 4.8400 | 4.7235 | 24,449 |
| 06 Dec 2023 | 4.8800 | 4.8900 | 4.8300 | 4.8500 | 4.7333 | 14,339 |
| 05 Dec 2023 | 4.9000 | 4.9050 | 4.8250 | 4.8400 | 4.7235 | 59,239 |
| 04 Dec 2023 | 4.9000 | 4.9900 | 4.8500 | 4.9000 | 4.7821 | 141,882 |
| 01 Dec 2023 | 4.9550 | 4.9550 | 4.8700 | 4.8800 | 4.7625 | 15,968 |
| 30 Nov 2023 | 4.9500 | 4.9800 | 4.8700 | 4.9200 | 4.8016 | 41,177 |
| 29 Nov 2023 | 4.9200 | 4.9400 | 4.8700 | 4.9100 | 4.7918 | 13,368 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.