Skip to search.
 All Ordinaries Up0.25%

More On ASX.AX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


ASX Ltd (ASX.AX)

-ASX
51.57 Up 0.30(0.59%) 22 Feb 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 Feb 201751.5051.7051.1051.57409,00051.57
21 Feb 201751.3751.3750.6551.27374,10051.27
20 Feb 201751.2751.4550.5151.07487,50051.07
17 Feb 201751.6852.2851.5651.74539,00051.74
16 Feb 201752.2652.2951.7252.00497,90052.00
15 Feb 201751.8352.0951.5752.03431,40052.03
14 Feb 201751.3551.8751.1151.34320,50051.34
13 Feb 201750.7851.3350.7851.25215,00051.25
10 Feb 201750.9951.2350.6450.92493,50050.92
9 Feb 201750.5850.7450.1150.68315,70050.68
8 Feb 201749.8350.4449.4550.42339,60050.42
7 Feb 201749.9349.9949.3849.87294,70049.87
6 Feb 201750.3050.6449.7950.02293,90050.02
3 Feb 201750.1950.5850.0150.13285,50050.13
2 Feb 201749.8850.1749.8150.06918,40050.06
1 Feb 201749.8150.2449.5750.24358,30050.24
31 Jan 201749.3650.0448.9949.89562,20049.89
30 Jan 201749.4049.8348.7649.19345,90049.19
27 Jan 201749.1549.7549.1549.75292,90049.75
26 Jan 201749.0749.0749.0749.07049.07
25 Jan 201749.2049.3848.9049.07486,90049.07
24 Jan 201748.7649.0048.6048.86375,60048.86
23 Jan 201749.4049.7848.5448.64435,80048.64
20 Jan 201749.3049.6448.8448.99201,20048.99
19 Jan 201749.2149.4249.0649.32364,30049.32
18 Jan 201749.0049.2448.7349.01470,50049.01
17 Jan 201749.5849.7249.0849.29621,10049.29
16 Jan 201749.8050.0549.8049.84263,10049.84
13 Jan 201749.8049.9949.4949.75266,50049.75
12 Jan 201750.7050.7549.0149.98550,60049.98
11 Jan 201750.9250.9250.5150.63248,50050.63
10 Jan 201750.9951.1050.3450.82345,50050.82
9 Jan 201750.6551.5750.5651.35429,50051.35
6 Jan 201749.9750.2849.8850.23269,50050.23
5 Jan 201750.0350.3449.8950.01334,00050.01
4 Jan 201750.5250.5949.9950.20330,80050.20
3 Jan 201749.7050.3449.7050.33353,90050.33
2 Jan 201749.7449.7449.7449.74049.74
30 Dec 201649.6849.8549.3849.74145,30049.74
29 Dec 201649.8749.8849.4449.81229,50049.81
28 Dec 201649.3349.7449.1549.74307,10049.74
27 Dec 201649.1149.1149.1149.11049.11
26 Dec 201649.1149.1149.1149.11049.11
23 Dec 201649.4049.4248.7749.11417,80049.11
22 Dec 201648.5749.4048.5749.38393,70049.38
21 Dec 201649.1549.3648.9149.03350,10049.03
20 Dec 201648.7749.2548.5648.91348,30048.91
19 Dec 201648.4149.2048.4148.70366,00048.70
16 Dec 201648.2048.7847.8448.46450,70048.46
15 Dec 201648.3948.7247.9748.48455,60048.48
14 Dec 201648.1648.7548.1648.41408,90048.41
13 Dec 201648.2448.9548.1748.64413,90048.64
12 Dec 201648.3548.5048.1648.29366,30048.29
9 Dec 201648.5048.6948.3248.40351,50048.40
8 Dec 201648.4448.5848.1548.46275,40048.46
7 Dec 201648.0748.1347.7247.91385,40047.91
6 Dec 201647.7348.0747.1948.02482,70048.02
5 Dec 201648.3548.4847.5247.65330,80047.65
2 Dec 201648.9849.2148.5048.61460,20048.61
1 Dec 201648.9848.9848.2748.96446,10048.96
30 Nov 201648.5248.7248.1948.66676,80048.66
29 Nov 201648.4048.5748.1748.50494,70048.50
28 Nov 201648.0448.4947.8248.21268,00048.21
25 Nov 201648.0348.2347.8547.86385,30047.86
24 Nov 201647.9848.0947.6947.85359,10047.85
23 Nov 201647.3347.8746.9647.79573,80047.79
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.