Skip to search.
 All Ordinaries Up0.81%

More On ASX.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


ASX Ltd (ASX.AX)

-ASX
44.26 Up 0.26(0.59%) 12:45
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 May 201643.5344.0243.3944.00370,50044.00
29 Apr 201643.5243.8043.3443.73532,50043.73
28 Apr 201643.8043.9543.4543.57596,40043.57
27 Apr 201643.7243.8743.5043.55648,00043.55
26 Apr 201643.9444.2043.3343.51576,50043.51
25 Apr 201644.1044.1044.1044.10044.10
22 Apr 201643.8944.2943.5844.10568,70044.10
21 Apr 201644.0244.1543.7043.98535,60043.98
20 Apr 201643.5643.6743.1643.59376,30043.59
19 Apr 201643.8543.8543.0843.31671,40043.31
18 Apr 201643.4743.6943.3843.49565,50043.49
15 Apr 201642.5243.4842.3043.47709,10043.47
14 Apr 201641.8842.7841.6942.70599,00042.70
13 Apr 201641.6141.7541.4241.59607,40041.59
12 Apr 201641.2041.5141.0541.46282,80041.46
11 Apr 201641.4941.5140.9041.25319,10041.25
8 Apr 201641.3141.5241.0541.49340,10041.49
7 Apr 201641.5541.7841.0641.74337,00041.74
6 Apr 201641.4341.7440.9141.50527,60041.50
5 Apr 201641.2941.7841.0141.40562,70041.40
4 Apr 201640.9341.4540.8741.30329,50041.30
1 Apr 201641.2041.2140.6540.87651,20040.87
31 Mar 201641.4541.5440.9041.43729,80041.43
30 Mar 201640.9341.5440.6741.25576,40041.25
29 Mar 201641.2041.3740.6540.75462,80040.75
28 Mar 201641.2041.2041.2041.20041.20
25 Mar 201641.2041.2041.2041.20041.20
24 Mar 201640.9541.4440.8541.20658,10041.20
23 Mar 201641.0941.3040.8041.27469,90041.27
22 Mar 201641.0041.1440.6741.04298,20041.04
21 Mar 201641.3041.4440.9341.13401,20041.13
18 Mar 201641.2041.4941.0641.30669,20041.30
17 Mar 201640.8041.1540.8040.911,010,60040.91
16 Mar 201641.1441.4140.8241.03777,20041.03
15 Mar 201641.6241.8141.1341.31503,20041.31
14 Mar 201642.5642.6141.7941.87633,50041.87
11 Mar 201642.7042.8042.0542.42516,10042.42
10 Mar 201642.9942.9942.6142.72443,00042.72
9 Mar 201642.3642.9242.2642.91448,30042.91
8 Mar 201643.2343.2542.3242.46465,30042.46
7 Mar 201642.7543.2942.7443.23604,20043.23
4 Mar 201642.5542.6842.2642.61541,00042.61
3 Mar 201641.8142.4841.6542.48687,80042.48
2 Mar 201641.9542.0741.5041.98841,40041.98
02/03/20161.4157 Dividend
1 Mar 201641.8242.5541.7042.30932,00040.88
29 Feb 201641.9642.5441.7042.03535,30040.62
26 Feb 201641.7541.9141.1041.91495,00040.51
25 Feb 201641.7141.8941.2541.69435,40040.29
24 Feb 201641.7342.1440.9841.23578,50039.85
23 Feb 201642.3242.3541.6041.88470,10040.48
22 Feb 201641.5642.3041.2842.18475,10040.77
19 Feb 201641.8341.9341.5341.75337,10040.35
18 Feb 201641.5041.9041.2341.82454,50040.42
17 Feb 201641.1041.4740.6440.91464,70039.54
16 Feb 201640.4441.0039.5941.00787,20039.63
15 Feb 201641.7241.7239.3240.141,255,50038.80
12 Feb 201639.1540.5139.1140.32784,60038.97
11 Feb 201639.5039.7139.0339.53395,80038.21
10 Feb 201639.4739.4838.4038.81726,80037.51
9 Feb 201639.8040.2039.2039.26554,10037.95
8 Feb 201640.0340.5339.8840.13328,60038.79
5 Feb 201640.1640.3139.6540.10535,10038.76
4 Feb 201640.6540.8940.1440.31530,90038.96
3 Feb 201640.5641.2340.3040.43630,20039.08
2 Feb 201642.0442.2040.9641.10805,40039.72
1 Feb 201642.7143.2542.3442.47711,70041.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.