Skip to search.
 All Ordinaries Up0.08%

More On ASX.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


ASX Ltd (ASX.AX)

-ASX
41.54 Up 0.14(0.34%) 22 May 16:10
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
22 May 201541.5741.6341.4541.54390,50041.54
21 May 201541.4641.7141.2441.40642,70041.40
20 May 201541.5641.9941.1841.46572,50041.46
19 May 201542.1642.2741.3441.39638,00041.39
18 May 201542.6142.7142.1642.16423,40042.16
15 May 201542.4442.8342.3642.65398,90042.65
14 May 201542.0442.1941.6442.13483,80042.13
13 May 201541.6742.0941.5242.04519,00042.04
12 May 201541.2841.9241.1541.81608,50041.81
11 May 201542.1042.3541.0641.21770,80041.21
8 May 201542.0042.4241.9142.09490,60042.09
7 May 201541.5041.7340.8541.61759,60041.61
6 May 201542.5042.5341.8642.00826,70042.00
5 May 201542.9043.4142.6343.08549,20043.08
4 May 201542.2942.7042.1442.57388,30042.57
1 May 201542.2042.2841.9742.10468,50042.10
30 Apr 201542.0042.2041.6142.15587,90042.15
29 Apr 201543.0343.1042.1142.11533,40042.11
28 Apr 201543.0043.2542.7042.96568,80042.96
27 Apr 201542.9443.1642.1043.01639,40043.01
24 Apr 201542.3542.8542.3142.85547,50042.85
23 Apr 201542.2042.2241.5442.03655,60042.03
22 Apr 201542.0042.5441.9942.14568,20042.14
21 Apr 201542.0942.2241.7742.001,022,80042.00
20 Apr 201542.0942.3841.6142.07538,20042.07
17 Apr 201542.8043.0642.3542.38457,30042.38
16 Apr 201543.9943.9942.6443.00727,10043.00
15 Apr 201543.7043.8743.2143.79747,80043.79
14 Apr 201542.7843.4642.7843.10359,00043.10
13 Apr 201542.7543.2442.7443.16378,10043.16
10 Apr 201542.6242.8242.4242.67340,20042.67
9 Apr 201541.9942.6141.9942.46528,00042.46
8 Apr 201541.5141.7541.3041.61419,40041.61
7 Apr 201541.4742.0941.3841.54600,70041.54
6 Apr 201541.2341.2341.2341.23041.23
3 Apr 201541.2341.2341.2341.23041.23
2 Apr 201541.3741.7241.2241.23717,30041.23
1 Apr 201541.1441.7541.1041.50636,40041.50
31 Mar 201541.5041.9141.3641.41726,90041.41
30 Mar 201541.4941.7841.1641.39627,30041.39
27 Mar 201541.8141.8741.2941.711,302,70041.71
26 Mar 201542.5042.5442.0242.07374,90042.07
25 Mar 201542.9143.1042.6742.75432,20042.75
24 Mar 201542.7543.0442.5542.90433,80042.90
23 Mar 201543.2743.3042.7342.89315,70042.89
20 Mar 201542.5443.3042.5243.27506,30043.27
19 Mar 201542.9143.2542.6442.72799,90042.72
18 Mar 201543.1343.3042.5442.79644,50042.79
17 Mar 201543.2043.2542.6842.84533,50042.84
16 Mar 201542.7643.0642.2642.83338,70042.83
13 Mar 201542.8543.0042.1742.66357,50042.66
12 Mar 201542.2142.9042.0342.85530,60042.85
11 Mar 201541.8042.5141.7142.26552,70042.26
10 Mar 201542.4342.7342.1442.27627,50042.27
9 Mar 201542.2942.5742.0042.50543,90042.50
6 Mar 201541.6942.4041.5442.35753,20042.35
5 Mar 201542.6042.8141.2941.80928,10041.80
4 Mar 201543.0043.5642.7842.791,765,90042.79
04/03/20151.31857 Dividend
3 Mar 201544.7745.3743.7344.11578,10042.79
2 Mar 201543.7844.7743.7844.52658,90043.19
27 Feb 201543.8544.3643.4944.141,256,40042.82
26 Feb 201543.4943.7743.2943.74531,40042.43
25 Feb 201543.4843.9243.0943.74571,50042.43
24 Feb 201543.1943.5042.6643.32545,40042.03
23 Feb 201542.1843.1842.0143.18616,80041.89
20 Feb 201542.5042.7541.7841.99500,60040.73
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.