Skip to search.
 All Ordinaries Up0.31%

More On ASX.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


ASX Ltd (ASX.AX)

-ASX
46.17 Up 0.41(0.90%) 1 Jul 16:10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
1 Jul 201645.8846.6145.7946.17412,70046.17
30 Jun 201645.1445.8145.0045.76729,30045.76
29 Jun 201644.3145.0644.0945.00775,90045.00
28 Jun 201644.0044.3543.4344.06483,60044.06
27 Jun 201644.0044.4743.5244.25440,40044.25
24 Jun 201645.9045.9043.7744.151,375,10044.15
23 Jun 201645.7845.9645.5945.66526,60045.66
22 Jun 201645.5345.7045.1145.64453,00045.64
21 Jun 201645.0045.5244.3845.28403,60045.28
20 Jun 201644.6845.1544.3745.15782,00045.15
17 Jun 201644.0744.3243.8044.30453,80044.30
16 Jun 201643.8244.0343.6143.90577,60043.90
15 Jun 201644.5044.5443.7843.79560,50043.79
14 Jun 201644.5044.6444.0444.30599,40044.30
13 Jun 201644.8244.8244.8244.82044.82
10 Jun 201645.0645.0644.6244.82287,50044.82
9 Jun 201645.2845.4844.8445.16330,80045.16
8 Jun 201645.4845.5745.1745.39464,60045.39
7 Jun 201645.9945.9945.3745.56443,30045.56
6 Jun 201645.9445.9445.1445.52522,50045.52
3 Jun 201645.0046.3144.9445.82741,60045.82
2 Jun 201644.5544.8344.2544.74553,50044.74
1 Jun 201644.6944.6944.0144.21339,20044.21
31 May 201644.6644.6744.0244.51717,80044.51
30 May 201644.4745.0044.2644.52216,90044.52
27 May 201644.2444.8744.2144.45476,20044.45
26 May 201644.4044.4043.6543.96429,40043.96
25 May 201643.9744.4443.8644.14423,90044.14
24 May 201644.0044.1643.5043.50482,20043.50
23 May 201644.2044.2943.7543.83324,90043.83
20 May 201644.2644.2743.8244.05251,20044.05
19 May 201644.3944.4444.0344.13386,90044.13
18 May 201644.2544.3243.7744.03538,50044.03
17 May 201644.4544.4943.9844.03436,60044.03
16 May 201644.1144.4643.9344.05452,60044.05
13 May 201645.0045.0044.0344.11541,40044.11
12 May 201644.9045.2544.1244.32539,10044.32
11 May 201644.7445.5644.3044.90462,80044.90
10 May 201644.6444.9944.3544.74541,40044.74
9 May 201644.7744.8344.1444.65377,10044.65
6 May 201643.8944.9143.0144.911,025,50044.91
5 May 201643.8043.9443.3143.60582,80043.60
4 May 201644.4044.6943.8643.90419,30043.90
3 May 201644.1044.5843.6944.50512,20044.50
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.