Auswide Bank Ltd (ABA.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 11:09AM AEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 3.6800 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 2,902 |
| 25 June 2024 | 3.6200 | 3.6800 | 3.5900 | 3.6400 | 3.6400 | 11,616 |
| 24 June 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6100 | 3.6100 | 3,291 |
| 21 June 2024 | 3.6600 | 3.6800 | 3.5700 | 3.6400 | 3.6400 | 10,139 |
| 20 June 2024 | 3.6600 | 3.6600 | 3.6150 | 3.6200 | 3.6200 | 5,225 |
| 19 June 2024 | 3.7200 | 3.7400 | 3.6600 | 3.7300 | 3.7300 | 5,052 |
| 18 June 2024 | 3.7500 | 3.7500 | 3.6900 | 3.7000 | 3.7000 | 3,761 |
| 17 June 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 10,675 |
| 14 June 2024 | 3.8100 | 3.8100 | 3.7600 | 3.7600 | 3.7600 | 7,089 |
| 13 June 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8300 | 3.8300 | 10,245 |
| 12 June 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 4,535 |
| 11 June 2024 | 3.9700 | 4.0000 | 3.9300 | 3.9300 | 3.9300 | 5,132 |
| 07 June 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9900 | 3.9900 | 6,355 |
| 06 June 2024 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | 3.9700 | 5,852 |
| 05 June 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 4,666 |
| 04 June 2024 | 3.9700 | 4.0300 | 3.9600 | 4.0100 | 4.0100 | 9,909 |
| 03 June 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 5,347 |
| 31 May 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 277 |
| 30 May 2024 | 3.9800 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 4,680 |
| 29 May 2024 | 3.9900 | 4.0400 | 3.9800 | 3.9900 | 3.9900 | 4,013 |
| 28 May 2024 | 3.9900 | 4.0100 | 3.9800 | 3.9900 | 3.9900 | 3,470 |
| 27 May 2024 | 4.0300 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 5,451 |
| 24 May 2024 | 4.0700 | 4.0700 | 4.0100 | 4.0100 | 4.0100 | 3,345 |
| 23 May 2024 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 1,747 |
| 22 May 2024 | 4.0700 | 4.0800 | 4.0300 | 4.0400 | 4.0400 | 2,330 |
| 21 May 2024 | 4.0900 | 4.0900 | 4.0500 | 4.0500 | 4.0500 | 4,360 |
| 20 May 2024 | 4.0800 | 4.1000 | 4.0700 | 4.0800 | 4.0800 | 4,318 |
| 17 May 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | 5,540 |
| 16 May 2024 | 4.0700 | 4.1400 | 4.0100 | 4.0800 | 4.0800 | 14,420 |
| 15 May 2024 | 4.0500 | 4.1000 | 4.0300 | 4.0800 | 4.0800 | 9,014 |
| 14 May 2024 | 4.0300 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 10,366 |
| 13 May 2024 | 4.0800 | 4.0800 | 4.0100 | 4.0400 | 4.0400 | 3,660 |
| 10 May 2024 | 3.9600 | 4.1000 | 3.9600 | 4.0800 | 4.0800 | 7,974 |
| 09 May 2024 | 4.0800 | 4.0800 | 3.9600 | 3.9700 | 3.9700 | 7,496 |
| 08 May 2024 | 4.1200 | 4.1300 | 4.0900 | 4.0900 | 4.0900 | 2,281 |
| 07 May 2024 | 4.1500 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 16,225 |
| 06 May 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1500 | 4.1500 | 13,151 |
| 03 May 2024 | 4.2900 | 4.2900 | 4.2500 | 4.2600 | 4.2600 | 4,070 |
| 02 May 2024 | 4.3000 | 4.3000 | 4.2700 | 4.2800 | 4.2800 | 3,318 |
| 01 May 2024 | 4.3600 | 4.3700 | 4.3000 | 4.3000 | 4.3000 | 3,044 |
| 30 Apr 2024 | 4.3500 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | 2,430 |
| 29 Apr 2024 | 4.3700 | 4.3700 | 4.3400 | 4.3500 | 4.3500 | 4,111 |
| 26 Apr 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3700 | 4.3700 | 2,226 |
| 24 Apr 2024 | 4.3500 | 4.4000 | 4.3400 | 4.3600 | 4.3600 | 4,418 |
| 23 Apr 2024 | 4.3700 | 4.3800 | 4.3500 | 4.3600 | 4.3600 | 2,289 |
| 22 Apr 2024 | 4.3800 | 4.4000 | 4.3700 | 4.3900 | 4.3900 | 3,489 |
| 19 Apr 2024 | 4.4100 | 4.4500 | 4.3800 | 4.3800 | 4.3800 | 2,349 |
| 18 Apr 2024 | 4.4600 | 4.4600 | 4.3800 | 4.4500 | 4.4500 | 8,200 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.4100 | 4.4300 | 4.3600 | 4.3700 | 4.3700 | 4,244 |
| 15 Apr 2024 | 4.4100 | 4.4200 | 4.3700 | 4.4100 | 4.4100 | 2,219 |
| 12 Apr 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4400 | 4.4400 | 2,022 |
| 11 Apr 2024 | 4.4700 | 4.4800 | 4.4400 | 4.4400 | 4.4400 | 2,695 |
| 10 Apr 2024 | 4.4600 | 4.4700 | 4.4200 | 4.4700 | 4.4700 | 1,448 |
| 09 Apr 2024 | 4.4400 | 4.4600 | 4.3700 | 4.4500 | 4.4500 | 4,801 |
| 08 Apr 2024 | 4.4400 | 4.4600 | 4.3900 | 4.4500 | 4.4500 | 3,016 |
| 05 Apr 2024 | 4.4200 | 4.4500 | 4.4000 | 4.4100 | 4.4100 | 3,127 |
| 04 Apr 2024 | 4.4000 | 4.4600 | 4.3900 | 4.4000 | 4.4000 | 7,497 |
| 03 Apr 2024 | 4.4300 | 4.4400 | 4.3700 | 4.4000 | 4.4000 | 1,696 |
| 02 Apr 2024 | 4.4400 | 4.4400 | 4.3600 | 4.4000 | 4.4000 | 5,926 |
| 28 Mar 2024 | 4.3900 | 4.4300 | 4.3600 | 4.4300 | 4.4300 | 8,059 |
| 27 Mar 2024 | 4.4200 | 4.4500 | 4.3800 | 4.3800 | 4.3800 | 8,656 |
| 26 Mar 2024 | 4.4300 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | 139,522 |
| 25 Mar 2024 | 4.4450 | 4.4600 | 4.4000 | 4.4300 | 4.4300 | 7,464 |
| 22 Mar 2024 | 4.4300 | 4.4700 | 4.4000 | 4.4500 | 4.4500 | 4,437 |
| 21 Mar 2024 | 4.4300 | 4.4700 | 4.4200 | 4.4400 | 4.4400 | 2,926 |
| 20 Mar 2024 | 4.4200 | 4.5000 | 4.4200 | 4.4200 | 4.4200 | 2,835 |
| 19 Mar 2024 | 4.4600 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 4,785 |
| 18 Mar 2024 | 4.4000 | 4.4600 | 4.3400 | 4.4200 | 4.4200 | 9,344 |
| 15 Mar 2024 | 4.3600 | 4.4100 | 4.3300 | 4.4100 | 4.4100 | 5,176 |
| 14 Mar 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3600 | 4.3600 | 8,825 |
| 13 Mar 2024 | 4.4500 | 4.4600 | 4.4200 | 4.4200 | 4.4200 | 2,861 |
| 12 Mar 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | 4.4500 | 2,319 |
| 11 Mar 2024 | 4.5300 | 4.5300 | 4.4800 | 4.4800 | 4.4800 | 1,324 |
| 08 Mar 2024 | 4.5000 | 4.5500 | 4.5000 | 4.5300 | 4.5300 | 3,628 |
| 07 Mar 2024 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 4,102 |
| 07 Mar 2024 | 0.11 Dividend | |||||
| 06 Mar 2024 | 4.5800 | 4.6200 | 4.5500 | 4.6000 | 4.4900 | 6,427 |
| 05 Mar 2024 | 4.5900 | 4.6000 | 4.5200 | 4.5600 | 4.4510 | 4,301 |
| 04 Mar 2024 | 4.6300 | 4.6300 | 4.5700 | 4.5800 | 4.4705 | 2,995 |
| 01 Mar 2024 | 4.5600 | 4.6200 | 4.5600 | 4.5900 | 4.4802 | 3,773 |
| 29 Feb 2024 | 4.5600 | 4.5800 | 4.4600 | 4.5100 | 4.4022 | 7,117 |
| 28 Feb 2024 | 4.5500 | 4.5700 | 4.5300 | 4.5400 | 4.4314 | 5,533 |
| 27 Feb 2024 | 4.6800 | 4.6900 | 4.5600 | 4.5700 | 4.4607 | 9,556 |
| 26 Feb 2024 | 4.7900 | 4.7900 | 4.6500 | 4.6600 | 4.5486 | 2,361 |
| 23 Feb 2024 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | 4.8023 | 2,845 |
| 22 Feb 2024 | 4.9500 | 4.9600 | 4.9200 | 4.9200 | 4.8023 | 3,026 |
| 21 Feb 2024 | 5.0000 | 5.0100 | 4.9750 | 4.9800 | 4.8609 | 5,963 |
| 20 Feb 2024 | 5.0400 | 5.0500 | 4.9700 | 4.9900 | 4.8707 | 6,059 |
| 19 Feb 2024 | 5.0100 | 5.0800 | 5.0100 | 5.0800 | 4.9585 | 5,958 |
| 16 Feb 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0400 | 4.9195 | 12,857 |
| 15 Feb 2024 | 5.0600 | 5.0700 | 5.0350 | 5.0450 | 4.9244 | 6,278 |
| 14 Feb 2024 | 5.0700 | 5.0700 | 5.0600 | 5.0700 | 4.9488 | 3,425 |
| 13 Feb 2024 | 5.0950 | 5.1000 | 5.0600 | 5.0600 | 4.9390 | 3,285 |
| 12 Feb 2024 | 5.1000 | 5.1050 | 5.0900 | 5.0900 | 4.9683 | 11,579 |
| 09 Feb 2024 | 5.0900 | 5.1000 | 5.0800 | 5.0900 | 4.9683 | 2,600 |
| 08 Feb 2024 | 5.1100 | 5.1200 | 5.0900 | 5.1000 | 4.9780 | 5,249 |
| 07 Feb 2024 | 5.0900 | 5.1100 | 5.0900 | 5.0900 | 4.9683 | 2,710 |
| 06 Feb 2024 | 5.1000 | 5.1400 | 5.0800 | 5.0800 | 4.9585 | 9,628 |
| 05 Feb 2024 | 5.0900 | 5.1100 | 5.0900 | 5.1000 | 4.9780 | 1,088 |
| *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.