Skip to search.
 All Ordinaries Up1.05%

More On ASX.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

Financials


ASX Ltd (ASX.AX)

-ASX
48.60 Up 0.82(1.72%) 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
29 Sep 201648.1548.6648.0048.60372,40048.60
28 Sep 201647.9548.0047.4847.78561,00047.78
27 Sep 201647.8547.9747.4747.761,063,30047.76
26 Sep 201648.3948.4848.0248.34323,00048.34
23 Sep 201648.0048.4547.7148.43515,00048.43
22 Sep 201647.8548.0747.6647.89342,50047.89
21 Sep 201647.5647.9947.4847.88820,10047.88
20 Sep 201647.6248.0547.4047.79648,80047.79
19 Sep 201648.0448.2547.2747.78168,50047.78
16 Sep 201647.5548.4747.5548.45993,50048.45
15 Sep 201647.5847.9647.1647.302,011,80047.30
14 Sep 201647.9948.5047.9148.18821,90048.18
13 Sep 201648.1448.8047.8047.99781,40047.99
12 Sep 201647.5648.4247.4147.63502,90047.63
9 Sep 201648.7448.9047.9548.09613,10048.09
8 Sep 201649.1049.2148.3649.171,177,30049.17
08/09/20161.4143 Dividend
7 Sep 201651.2051.5550.1850.52945,80049.11
6 Sep 201651.6451.7550.9251.28451,50049.84
5 Sep 201651.1851.8851.0851.70291,60050.25
2 Sep 201651.2251.5351.0151.03429,00049.60
1 Sep 201651.1051.7550.9951.45309,90050.01
31 Aug 201651.4551.8750.9651.15897,50049.72
30 Aug 201651.8952.0051.4251.59418,60050.15
29 Aug 201651.3051.7651.1051.35308,80049.91
26 Aug 201651.6351.6351.0051.32712,00049.88
25 Aug 201651.4051.8851.1551.65414,20050.20
24 Aug 201651.6151.9451.0051.58491,00050.14
23 Aug 201650.9852.4150.9851.51595,30050.07
22 Aug 201651.0851.3650.5450.66537,80049.24
19 Aug 201650.1051.6249.7651.06658,80049.63
18 Aug 201649.3250.0948.8149.81407,70048.42
17 Aug 201650.0050.3649.9950.19349,50048.78
16 Aug 201650.2150.3650.0050.11377,30048.71
15 Aug 201650.1150.2849.7550.21311,40048.80
12 Aug 201649.8050.3649.6850.36566,60048.95
11 Aug 201649.4049.6749.4049.60346,50048.21
10 Aug 201649.5249.6749.4149.61358,70048.22
9 Aug 201649.5449.5949.3449.52480,20048.13
8 Aug 201649.1649.5948.9249.44283,40048.06
5 Aug 201648.8549.2048.6648.94318,60047.57
4 Aug 201648.7049.0548.5848.83463,10047.46
3 Aug 201649.1849.3048.7548.76559,20047.39
2 Aug 201649.8550.0649.3749.94755,50048.54
1 Aug 201649.8249.9749.5349.82342,70048.43
29 Jul 201649.4049.7249.0049.701,398,00048.31
28 Jul 201649.0349.5448.8649.54591,00048.15
27 Jul 201648.8449.0948.7148.88485,50047.51
26 Jul 201648.8548.9948.6448.80548,20047.43
25 Jul 201648.9749.1448.9048.94509,70047.57
22 Jul 201648.8049.0748.8048.90406,30047.53
21 Jul 201649.5049.5348.8948.89603,70047.52
20 Jul 201648.7249.5948.7249.34511,30047.96
19 Jul 201648.5048.9948.0148.65507,50047.29
18 Jul 201648.8449.1848.8449.00305,70047.63
15 Jul 201648.8049.2548.6048.83414,80047.46
14 Jul 201648.0548.8048.0548.65390,20047.29
13 Jul 201648.1048.3847.9548.08361,40046.73
12 Jul 201648.0048.2547.8947.98496,30046.64
11 Jul 201647.6648.1247.3447.77412,50046.43
8 Jul 201647.5847.6847.0947.22406,10045.90
7 Jul 201646.9747.7046.9547.58578,40046.25
6 Jul 201646.1047.0046.1046.97565,10045.66
5 Jul 201646.5046.7645.8646.21317,30044.92
4 Jul 201645.9546.6145.6546.37852,70045.07
1 Jul 201645.8846.6145.7946.17412,70044.88
30 Jun 201645.1445.8145.0045.76729,30044.48
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.