Skip to search.
 All Ordinaries Down1.11%

More On ASX.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


ASX Ltd (ASX.AX)

-ASX
40.32 Up 0.79(2.00%) 12 Feb 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
12 Feb 201639.1540.5139.1140.32784,60040.32
11 Feb 201639.5039.7139.0339.53395,80039.53
10 Feb 201639.4739.4838.4038.81726,80038.81
9 Feb 201639.8040.2039.2039.26554,10039.26
8 Feb 201640.0340.5339.8840.13328,60040.13
5 Feb 201640.1640.3139.6540.10535,10040.10
4 Feb 201640.6540.8940.1440.31530,90040.31
3 Feb 201640.5641.2340.3040.43630,20040.43
2 Feb 201642.0442.2040.9641.10805,40041.10
1 Feb 201642.7143.2542.3442.47711,70042.47
29 Jan 201642.4242.7141.9342.351,261,90042.35
28 Jan 201641.0042.2840.5841.58848,40041.58
27 Jan 201641.0041.0040.3740.84476,70040.84
26 Jan 201640.7040.7040.7040.70040.70
25 Jan 201640.0040.7539.9640.70473,40040.70
22 Jan 201639.7139.9639.3539.65621,20039.65
21 Jan 201640.0040.0039.0939.151,170,60039.15
20 Jan 201638.7539.3538.6238.80514,50038.80
19 Jan 201638.1238.7138.0738.71331,90038.71
18 Jan 201638.0538.3737.4038.26337,50038.26
15 Jan 201639.5039.5038.2738.53352,30038.53
14 Jan 201638.7339.0338.5138.82341,00038.82
13 Jan 201639.4039.6739.0139.57438,40039.57
12 Jan 201639.1039.4738.6838.85500,60038.85
11 Jan 201639.2039.2438.6439.06521,50039.06
8 Jan 201638.8339.5238.5239.52946,70039.52
7 Jan 201640.5040.8639.2139.56912,10039.56
6 Jan 201641.9841.9840.5441.03501,00041.03
5 Jan 201642.3042.3141.6742.00455,00042.00
4 Jan 201642.6643.6142.4642.69497,20042.69
1 Jan 201642.4642.4642.4642.46042.46
31 Dec 201542.5042.7442.3142.46202,70042.46
30 Dec 201542.4042.6242.1842.33256,40042.33
29 Dec 201540.9741.9640.6741.96334,40041.96
28 Dec 201540.9640.9640.9640.96040.96
25 Dec 201540.9640.9640.9640.96040.96
24 Dec 201541.0041.1040.6340.96168,20040.96
23 Dec 201540.5840.9140.3640.65243,50040.65
22 Dec 201540.9140.9940.2240.40614,40040.40
21 Dec 201540.2040.9940.1540.38320,90040.38
18 Dec 201539.9440.7639.7840.64573,40040.64
17 Dec 201540.2040.7540.1940.46795,60040.46
16 Dec 201539.6439.9939.3639.99488,40039.99
15 Dec 201539.5040.0039.2839.29388,30039.29
14 Dec 201539.8539.9139.3139.50453,20039.50
11 Dec 201540.4540.7340.0940.20664,90040.20
10 Dec 201540.8040.9140.0140.38844,20040.38
9 Dec 201540.9541.1840.7040.95483,10040.95
8 Dec 201540.3041.2540.2241.04441,40041.04
7 Dec 201541.4441.6040.3540.80611,60040.80
4 Dec 201541.2941.3240.5140.76837,30040.76
3 Dec 201541.8742.1841.4042.13344,40042.13
2 Dec 201542.3342.4741.8642.37385,10042.37
1 Dec 201541.3242.4941.2042.49530,90042.49
30 Nov 201541.4041.7541.2741.39727,40041.39
27 Nov 201541.9442.0041.3141.45335,50041.45
26 Nov 201541.2441.8741.2441.50403,10041.50
25 Nov 201541.8841.8841.2141.21426,40041.21
24 Nov 201541.9542.2541.8141.85310,40041.85
23 Nov 201541.7942.3941.7942.30280,80042.30
20 Nov 201541.6042.1141.4041.79463,40041.79
19 Nov 201540.9641.5840.7041.53542,20041.53
18 Nov 201540.5040.7940.2040.63444,10040.63
17 Nov 201539.8240.7239.8040.72589,20040.72
16 Nov 201539.3439.7639.2539.53286,40039.53
13 Nov 201540.1040.3339.6039.93515,70039.93
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.