Skip to search.
 All Ordinaries Down0.43%

More On ASX.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


ASX Ltd (ASX.AX)

-ASX
51.32 Down 0.33(0.64%) 26 Aug 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Aug 201651.6351.6351.0051.32712,00049.91
25 Aug 201651.4051.8851.1551.65414,20050.23
24 Aug 201651.6151.9451.0051.58491,00050.16
23 Aug 201650.9852.4150.9851.51595,30050.09
22 Aug 201651.0851.3650.5450.66537,80049.26
19 Aug 201650.1051.6249.7651.06658,80049.65
18 Aug 201649.3250.0948.8149.81407,70048.44
17 Aug 201650.0050.3649.9950.19349,50048.81
16 Aug 201650.2150.3650.0050.11377,30048.73
15 Aug 201650.1150.2849.7550.21311,40048.83
12 Aug 201649.8050.3649.6850.36566,60048.97
11 Aug 201649.4049.6749.4049.60346,50048.23
10 Aug 201649.5249.6749.4149.61358,70048.24
9 Aug 201649.5449.5949.3449.52480,20048.16
8 Aug 201649.1649.5948.9249.44283,40048.08
5 Aug 201648.8549.2048.6648.94318,60047.59
4 Aug 201648.7049.0548.5848.83463,10047.48
3 Aug 201649.1849.3048.7548.76559,20047.42
2 Aug 201649.8550.0649.3749.94755,50048.56
1 Aug 201649.8249.9749.5349.82342,70048.45
29 Jul 201649.4049.7249.0049.701,398,00048.33
28 Jul 201649.0349.5448.8649.54591,00048.17
27 Jul 201648.8449.0948.7148.88485,50047.53
26 Jul 201648.8548.9948.6448.80548,20047.46
25 Jul 201648.9749.1448.9048.94509,70047.59
22 Jul 201648.8049.0748.8048.90406,30047.55
21 Jul 201649.5049.5348.8948.89603,70047.54
20 Jul 201648.7249.5948.7249.34511,30047.98
19 Jul 201648.5048.9948.0148.65507,50047.31
18 Jul 201648.8449.1848.8449.00305,70047.65
15 Jul 201648.8049.2548.6048.83414,80047.48
14 Jul 201648.0548.8048.0548.65390,20047.31
13 Jul 201648.1048.3847.9548.08361,40046.75
12 Jul 201648.0048.2547.8947.98496,30046.66
11 Jul 201647.6648.1247.3447.77412,50046.45
8 Jul 201647.5847.6847.0947.22406,10045.92
7 Jul 201646.9747.7046.9547.58578,40046.27
6 Jul 201646.1047.0046.1046.97565,10045.68
5 Jul 201646.5046.7645.8646.21317,30044.94
4 Jul 201645.9546.6145.6546.37852,70045.09
1 Jul 201645.8846.6145.7946.17412,70044.90
30 Jun 201645.1445.8145.0045.76729,30044.50
29 Jun 201644.3145.0644.0945.00775,90043.76
28 Jun 201644.0044.3543.4344.06483,60042.85
27 Jun 201644.0044.4743.5244.25440,40043.03
24 Jun 201645.9045.9043.7744.151,375,10042.93
23 Jun 201645.7845.9645.5945.66526,60044.40
22 Jun 201645.5345.7045.1145.64453,00044.38
21 Jun 201645.0045.5244.3845.28403,60044.03
20 Jun 201644.6845.1544.3745.15782,00043.91
17 Jun 201644.0744.3243.8044.30453,80043.08
16 Jun 201643.8244.0343.6143.90577,60042.69
15 Jun 201644.5044.5443.7843.79560,50042.58
14 Jun 201644.5044.6444.0444.30599,40043.08
13 Jun 201644.8244.8244.8244.82043.58
10 Jun 201645.0645.0644.6244.82287,50043.58
9 Jun 201645.2845.4844.8445.16330,80043.92
8 Jun 201645.4845.5745.1745.39464,60044.14
7 Jun 201645.9945.9945.3745.56443,30044.30
6 Jun 201645.9445.9445.1445.52522,50044.27
3 Jun 201645.0046.3144.9445.82741,60044.56
2 Jun 201644.5544.8344.2544.74553,50043.51
1 Jun 201644.6944.6944.0144.21339,20042.99
31 May 201644.6644.6744.0244.51753,00043.28
30 May 201644.4745.0044.2644.52216,90043.29
27 May 201644.2444.8744.2144.45476,20043.23
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.