ASX - Delayed Quote
AUD
AI Private Opportunities Trust (AIX.AX)
9.30
+0.30
(+3.33%)
At close: October 30 at 4:10:12 PM GMT+11
Currency in AUD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
9.00 | 9.31 | 9.00 | 9.30 | 9.30 | 49,985 |
|
Oct 30, 2026
|
9.00 | 9.31 | 9.00 | 9.30 | 9.30 | 50,386 |
|
Oct 29, 2026
|
8.45 | 9.00 | 8.40 | 9.00 | 9.00 | 27,928 |
|
Oct 28, 2026
|
8.50 | 8.50 | 8.15 | 8.45 | 8.45 | 13,150 |
|
Oct 27, 2026
|
7.91 | 8.15 | 7.87 | 8.15 | 8.15 | 27,421 |
|
Oct 26, 2026
|
7.40 | 7.91 | 7.30 | 7.83 | 7.83 | 44,556 |
|
Oct 23, 2026
|
7.96 | 7.99 | 7.47 | 7.47 | 7.47 | 34,337 |
|
Oct 22, 2026
|
8.05 | 8.06 | 7.90 | 8.00 | 8.00 | 27,081 |
|
Oct 21, 2026
|
8.23 | 8.23 | 8.05 | 8.05 | 8.05 | 32,796 |
|
Oct 20, 2026
|
8.45 | 8.45 | 8.05 | 8.25 | 8.25 | 49,091 |
|
Oct 19, 2026
|
8.25 | 8.60 | 8.25 | 8.45 | 8.45 | 8,532 |
|
Oct 16, 2026
|
8.55 | 8.59 | 8.33 | 8.40 | 8.40 | 19,930 |
|
Oct 15, 2026
|
8.60 | 8.85 | 8.45 | 8.60 | 8.60 | 18,180 |
|
Oct 14, 2026
|
8.75 | 8.75 | 8.50 | 8.65 | 8.65 | 16,632 |
|
Oct 13, 2026
|
8.50 | 8.61 | 8.33 | 8.60 | 8.60 | 41,793 |
|
Oct 12, 2026
|
8.51 | 8.58 | 8.50 | 8.50 | 8.50 | 8,980 |
|
Oct 9, 2026
|
8.80 | 9.00 | 8.66 | 8.66 | 8.66 | 30,773 |
|
Oct 8, 2026
|
9.00 | 9.10 | 8.85 | 9.00 | 9.00 | 7,707 |
|
Oct 7, 2026
|
9.00 | 9.00 | 8.95 | 9.00 | 9.00 | 3,408 |
|
Oct 6, 2026
|
9.01 | 9.18 | 8.80 | 8.90 | 8.90 | 45,491 |
|
Oct 5, 2026
|
9.00 | 9.35 | 8.99 | 9.30 | 9.30 | 11,682 |
|
Oct 2, 2026
|
8.95 | 9.05 | 8.86 | 9.00 | 9.00 | 26,360 |
|
Oct 1, 2026
|
9.10 | 9.10 | 8.93 | 8.99 | 8.99 | 6,965 |
|
Sep 30, 2026
|
9.02 | 9.05 | 8.80 | 9.05 | 9.05 | 39,819 |
|
Sep 29, 2026
|
8.92 | 9.03 | 8.84 | 9.03 | 9.03 | 8,831 |
|
Sep 28, 2026
|
9.14 | 9.14 | 8.92 | 9.05 | 9.05 | 6,810 |
|
Sep 25, 2026
|
9.09 | 9.40 | 9.08 | 9.40 | 9.40 | 13,409 |
|
Sep 24, 2026
|
8.96 | 9.31 | 8.80 | 9.09 | 9.09 | 57,827 |
|
Sep 23, 2026
|
9.10 | 9.20 | 8.80 | 8.80 | 8.80 | 40,013 |
|
Sep 22, 2026
|
9.10 | 9.10 | 8.85 | 9.10 | 9.10 | 67,058 |
|
Sep 21, 2026
|
9.28 | 9.45 | 9.00 | 9.00 | 9.00 | 54,220 |
|
Sep 18, 2026
|
9.28 | 9.28 | 9.25 | 9.27 | 9.27 | 1,016 |
|
Sep 17, 2026
|
9.28 | 9.28 | 9.05 | 9.28 | 9.28 | 7,917 |
|
Sep 16, 2026
|
9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 2,652 |
|
Sep 15, 2026
|
9.29 | 9.29 | 9.07 | 9.07 | 9.07 | 7,033 |
|
Sep 14, 2026
|
9.15 | 9.40 | 9.06 | 9.16 | 9.16 | 51,077 |
|
Sep 11, 2026
|
9.45 | 9.45 | 9.20 | 9.20 | 9.20 | 48,353 |
|
Sep 10, 2026
|
9.57 | 9.57 | 9.25 | 9.39 | 9.39 | 42,097 |
|
Sep 9, 2026
|
9.35 | 9.60 | 9.30 | 9.45 | 9.45 | 33,611 |
|
Sep 8, 2026
|
9.60 | 9.75 | 9.30 | 9.30 | 9.30 | 45,414 |
|
Sep 7, 2026
|
10.00 | 10.02 | 9.56 | 9.90 | 9.90 | 27,963 |
|
Sep 4, 2026
|
9.70 | 10.04 | 9.65 | 9.98 | 9.98 | 100,519 |
|
Sep 3, 2026
|
9.88 | 9.88 | 9.54 | 9.60 | 9.60 | 8,549 |
|
Sep 2, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 8,784 |
|
Sep 1, 2026
|
9.82 | 9.88 | 9.40 | 9.88 | 9.88 | 17,605 |
|
Aug 31, 2026
|
9.87 | 9.95 | 9.55 | 9.72 | 9.72 | 32,790 |
|
Aug 28, 2026
|
9.89 | 9.90 | 9.79 | 9.80 | 9.80 | 17,524 |
|
Aug 27, 2026
|
10.00 | 10.02 | 9.93 | 9.93 | 9.93 | 10,598 |
|
Aug 26, 2026
|
9.69 | 10.03 | 9.60 | 10.03 | 10.03 | 32,602 |
|
Aug 25, 2026
|
9.74 | 9.95 | 9.50 | 9.69 | 9.69 | 27,570 |
|
Aug 24, 2026
|
9.59 | 9.74 | 9.59 | 9.73 | 9.73 | 12,313 |
|
Aug 21, 2026
|
9.74 | 9.75 | 9.50 | 9.60 | 9.60 | 16,376 |
|
Aug 20, 2026
|
9.72 | 9.76 | 9.66 | 9.67 | 9.67 | 32,804 |
|
Aug 19, 2026
|
9.70 | 9.75 | 9.60 | 9.69 | 9.69 | 19,861 |
|
Aug 18, 2026
|
9.42 | 9.70 | 9.32 | 9.70 | 9.70 | 49,878 |
|
Aug 17, 2026
|
9.49 | 9.50 | 9.22 | 9.35 | 9.35 | 36,807 |
|
Aug 14, 2026
|
9.00 | 9.50 | 9.00 | 9.15 | 9.15 | 64,135 |
|
Aug 13, 2026
|
9.17 | 9.21 | 8.90 | 9.06 | 9.06 | 32,907 |
|
Aug 12, 2026
|
9.09 | 9.18 | 8.83 | 9.05 | 9.05 | 62,592 |
|
Aug 11, 2026
|
9.25 | 9.25 | 8.90 | 8.90 | 8.90 | 13,155 |
|
Aug 10, 2026
|
9.16 | 9.17 | 9.00 | 9.16 | 9.16 | 31,871 |
|
Aug 7, 2026
|
8.86 | 9.00 | 8.86 | 9.00 | 9.00 | 15,755 |
|
Aug 6, 2026
|
9.18 | 9.34 | 8.90 | 8.90 | 8.90 | 8,394 |
|
Aug 5, 2026
|
9.29 | 9.35 | 9.21 | 9.21 | 9.21 | 9,709 |
|
Aug 4, 2026
|
9.01 | 9.50 | 8.96 | 9.30 | 9.30 | 31,859 |
|
Aug 3, 2026
|
8.98 | 9.02 | 8.96 | 9.01 | 9.01 | 7,428 |
|
Jul 31, 2026
|
9.19 | 9.19 | 8.96 | 8.98 | 8.98 | 20,669 |
|
Jul 30, 2026
|
9.26 | 9.26 | 8.98 | 9.02 | 9.02 | 42,873 |
|
Jul 29, 2026
|
9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 11,675 |
|
Jul 28, 2026
|
9.54 | 9.54 | 9.30 | 9.30 | 9.30 | 21,813 |
|
Jul 27, 2026
|
9.47 | 9.65 | 9.38 | 9.38 | 9.38 | 12,444 |
|
Jul 24, 2026
|
9.60 | 9.70 | 9.37 | 9.37 | 9.37 | 14,874 |
|
Jul 23, 2026
|
9.50 | 9.80 | 9.50 | 9.68 | 9.68 | 21,370 |
|
Jul 22, 2026
|
9.85 | 9.85 | 9.43 | 9.44 | 9.44 | 10,572 |
|
Jul 21, 2026
|
9.66 | 9.87 | 9.66 | 9.70 | 9.70 | 6,563 |
|
Jul 20, 2026
|
9.80 | 9.80 | 9.49 | 9.49 | 9.49 | 23,588 |
|
Jul 17, 2026
|
9.94 | 9.94 | 9.78 | 9.85 | 9.85 | 20,379 |
|
Jul 16, 2026
|
9.78 | 9.94 | 9.69 | 9.94 | 9.94 | 36,696 |
|
Jul 15, 2026
|
9.50 | 9.70 | 9.45 | 9.70 | 9.70 | 28,259 |
|
Jul 14, 2026
|
9.70 | 9.70 | 9.36 | 9.49 | 9.49 | 28,175 |
|
Jul 13, 2026
|
9.70 | 9.70 | 9.64 | 9.70 | 9.70 | 17,934 |
|
Jul 8, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
