Skip to search.
 All Ordinaries Up0.59%

More On ASX.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


ASX Ltd (ASX.AX)

-ASX
35.22 Up 0.12(0.34%) 17 Apr 16:11
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
18 Apr 201435.2235.2235.2235.22035.22
17 Apr 201435.2735.2735.0535.22275,50035.22
16 Apr 201434.9435.1034.9035.10274,50035.10
15 Apr 201434.8535.0034.7334.83309,30034.83
14 Apr 201435.1135.2134.6634.70549,10034.70
11 Apr 201435.2935.2935.0435.22449,40035.22
10 Apr 201435.6235.7935.4535.50463,80035.50
9 Apr 201435.6635.6935.4135.46590,00035.46
8 Apr 201435.2035.5435.2035.44553,20035.44
7 Apr 201435.2535.3935.1035.28794,90035.28
4 Apr 201435.4535.6635.1535.30730,10035.30
3 Apr 201435.6135.6735.2235.41639,10035.41
2 Apr 201435.7435.8235.4435.54690,30035.54
1 Apr 201435.9236.1435.7235.87585,60035.87
31 Mar 201435.9436.4235.9136.07602,20036.07
28 Mar 201436.0036.0835.8535.91486,50035.91
27 Mar 201436.2536.2635.7936.18542,10036.18
26 Mar 201436.1036.5036.0936.34408,40036.34
25 Mar 201435.7236.0435.6236.04372,00036.04
24 Mar 201435.8836.0035.6235.95234,00035.95
21 Mar 201435.8736.0635.7136.06495,30036.06
20 Mar 201436.2236.2235.7235.831,167,90035.83
19 Mar 201436.1036.1935.9036.15559,20036.15
18 Mar 201436.0036.1835.9836.13254,00036.13
17 Mar 201435.9936.0335.7235.94339,50035.94
14 Mar 201436.1036.2535.8836.10404,40036.10
13 Mar 201436.6336.8536.4436.55398,60036.55
12 Mar 201436.5336.6036.2936.51541,00036.51
11 Mar 201436.6436.7136.4036.46406,20036.46
10 Mar 201436.7236.7236.3936.45344,40036.45
7 Mar 201436.6436.9036.6436.78362,30036.78
6 Mar 201436.7236.8336.5336.69322,40036.69
5 Mar 201437.0037.0136.6836.84720,20036.84
4 Mar 201436.4036.7436.2736.70574,50036.70
3 Mar 201436.5536.6636.1036.47962,70036.47
03/03/20140.882 Dividend
28 Feb 201437.8037.8737.4137.561,505,50036.68
27 Feb 201437.5637.6737.4837.64617,20036.76
26 Feb 201437.4037.6037.3037.60531,40036.72
25 Feb 201437.6737.7537.2537.38283,90036.50
24 Feb 201437.6537.8637.4837.54387,10036.66
21 Feb 201437.6937.9337.4537.50331,20036.62
20 Feb 201437.5037.6237.2837.45480,70036.57
19 Feb 201437.2037.5937.1037.34703,10036.46
18 Feb 201437.1037.2936.9837.07467,30036.20
17 Feb 201437.0237.0236.8736.97490,70036.10
14 Feb 201436.6536.9736.4536.80821,10035.94
13 Feb 201435.4036.6935.2836.25773,00035.40
12 Feb 201435.0036.5034.8435.69700,00034.85
11 Feb 201434.7934.9434.7134.83305,80034.01
10 Feb 201434.9534.9934.7234.85300,10034.03
7 Feb 201434.7034.8534.5634.74336,40033.92
6 Feb 201434.5034.8334.4834.66398,00033.85
5 Feb 201435.1835.2034.2134.43683,50033.62
4 Feb 201435.2035.4434.8634.94928,70034.12
3 Feb 201435.5035.8035.4135.66277,70034.82
31 Jan 201435.7035.8235.5135.62512,00034.78
30 Jan 201435.6535.7635.2635.71453,50034.87
29 Jan 201435.6435.8535.5335.85555,10035.01
28 Jan 201435.6535.8335.5035.64646,00034.80
27 Jan 201436.0036.0036.0036.00035.15
24 Jan 201436.0736.2035.9436.00652,90035.15
23 Jan 201436.3036.4536.0136.07621,90035.22
22 Jan 201436.5436.5536.0436.45423,50035.59
21 Jan 201436.0036.5735.9136.49833,10035.63
20 Jan 201436.1536.2035.8536.06366,20035.21
17 Jan 201436.3036.3536.0736.19386,20035.34
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.