Skip to search.
 All Ordinaries Down1.04%

More On ASX.AX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


ASX Ltd (ASX.AX)

-ASX
48.61 Down 0.35(0.71%) 2 Dec 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
22 Nov 201647.7747.8847.3247.50635,40047.50
21 Nov 201647.6347.7247.1347.28247,90047.28
18 Nov 201647.8747.9247.2547.45473,20047.45
17 Nov 201646.3247.7046.2247.70959,70047.70
16 Nov 201646.9846.9846.1446.40788,20046.40
15 Nov 201646.6947.0646.0446.84787,40046.84
14 Nov 201647.6047.8647.2247.30607,70047.30
11 Nov 201646.9547.6146.6747.39312,50047.39
10 Nov 201646.3847.2346.3246.95508,90046.95
9 Nov 201646.7447.3944.5745.50659,70045.50
8 Nov 201647.0147.1046.5246.65474,10046.65
7 Nov 201646.0146.6845.9546.59263,30046.59
4 Nov 201645.8946.1945.7045.86454,00045.86
3 Nov 201645.4046.1645.4045.98330,50045.98
2 Nov 201646.1346.4145.1645.33814,70045.33
1 Nov 201646.8146.9846.3146.61307,20046.61
31 Oct 201647.0447.2346.7147.13301,60047.13
28 Oct 201647.2747.5746.8046.89660,40046.89
27 Oct 201647.4947.8047.1347.21567,40047.21
26 Oct 201647.5047.7147.0947.47568,50047.47
25 Oct 201647.8948.0647.5347.73424,00047.73
24 Oct 201647.7547.7547.3847.64261,20047.64
21 Oct 201647.6947.8947.4847.56307,40047.56
20 Oct 201647.8548.0047.5747.79414,00047.79
19 Oct 201647.8047.8047.3047.62326,30047.62
18 Oct 201647.5447.8247.1847.68457,70047.68
17 Oct 201647.5047.7947.3347.53356,10047.53
14 Oct 201647.2547.6947.2547.57278,80047.57
13 Oct 201647.2647.3847.0247.16652,40047.16
12 Oct 201647.1047.5447.0547.33555,30047.33
11 Oct 201647.9248.1547.4347.55544,20047.55
10 Oct 201648.2148.5647.7047.73455,10047.73
7 Oct 201649.3449.3447.8847.92698,80047.92
6 Oct 201649.3849.3848.5749.31355,70049.31
5 Oct 201649.1549.2748.5048.90441,20048.90
4 Oct 201648.7349.2048.6749.11486,60049.11
3 Oct 201648.3348.7248.1548.53201,30048.53
30 Sep 201648.2048.7047.6448.16592,00048.16
29 Sep 201648.1548.6648.0048.60372,40048.60
28 Sep 201647.9548.0047.4847.78561,00047.78
27 Sep 201647.8547.9747.4747.761,063,30047.76
26 Sep 201648.3948.4848.0248.34323,00048.34
23 Sep 201648.0048.4547.7148.43515,00048.43
22 Sep 201647.8548.0747.6647.89342,50047.89
21 Sep 201647.5647.9947.4847.88820,10047.88
20 Sep 201647.6248.0547.4047.79648,80047.79
19 Sep 201648.0448.2547.2747.78168,50047.78
16 Sep 201647.5548.4747.5548.45993,50048.45
15 Sep 201647.5847.9647.1647.302,011,80047.30
14 Sep 201647.9948.5047.9148.18821,90048.18
13 Sep 201648.1448.8047.8047.99781,40047.99
12 Sep 201647.5648.4247.4147.63502,90047.63
9 Sep 201648.7448.9047.9548.09613,10048.09
8 Sep 201649.1049.2148.3649.171,177,30049.17
08/09/20161.4143 Dividend
7 Sep 201651.2051.5550.1850.52945,80049.11
6 Sep 201651.6451.7550.9251.28451,50049.84
5 Sep 201651.1851.8851.0851.70291,60050.25
2 Sep 201651.2251.5351.0151.03429,00049.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.