Skip to search.
 All Ordinaries Up0.04%

More On ASX.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


ASX Ltd (ASX.AX)

-ASX
41.80 Down 0.99(2.31%) 5 Mar 16:10
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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 201543.4943.7743.2843.74531,40042.43
25 Feb 201543.4843.9243.0943.74571,50042.43
24 Feb 201543.1943.4942.6643.32545,40042.03
23 Feb 201542.1843.1842.0143.18616,80041.89
20 Feb 201542.5042.7541.7841.99500,60040.73
19 Feb 201542.2742.7042.1842.45599,20041.18
18 Feb 201541.6042.1241.4642.12899,40040.86
17 Feb 201541.2241.6040.9541.07458,90039.84
16 Feb 201540.6541.2540.6241.22441,10039.99
13 Feb 201539.9540.7339.6840.48807,10039.27
12 Feb 201540.5040.6739.5039.65760,00038.46
11 Feb 201540.1840.6639.9940.14456,20038.94
10 Feb 201539.9640.0939.6239.83444,30038.64
9 Feb 201539.6740.0139.5939.91310,10038.72
6 Feb 201539.6840.0539.5439.71586,70038.52
5 Feb 201539.4539.7539.2939.62505,90038.44
4 Feb 201539.5039.6739.2039.46602,30038.28
3 Feb 201538.7539.0538.6538.95488,70037.79
2 Feb 201538.0138.7538.0038.63588,90037.48
30 Jan 201538.1938.5537.9838.141,019,00037.00
29 Jan 201537.7538.1937.7538.09598,60036.95
28 Jan 201537.9538.1637.7338.10353,40036.96
27 Jan 201537.8038.0837.7738.01551,20036.87
26 Jan 201537.6637.6637.6637.66036.53
23 Jan 201537.2137.6937.1737.66638,00036.53
22 Jan 201537.1337.1336.9036.99548,80035.88
21 Jan 201536.8737.2536.7337.13577,00036.02
20 Jan 201536.3536.7636.0536.63384,40035.54
19 Jan 201536.6036.8936.4836.64444,10035.54
16 Jan 201536.3036.7536.1436.34388,70035.25
15 Jan 201536.5036.5336.1636.30521,50035.21
14 Jan 201536.6436.9336.4036.57342,30035.48
13 Jan 201536.9036.9336.4636.66232,20035.56
12 Jan 201537.0037.2536.8936.95218,40035.85
9 Jan 201536.9037.2336.8537.17374,80036.06
8 Jan 201536.8536.9636.5936.70309,90035.60
7 Jan 201536.2936.5436.2036.45421,80035.36
6 Jan 201536.6136.7536.1936.41435,10035.32
5 Jan 201536.7536.9936.6836.96280,30035.86
2 Jan 201536.9836.9836.4836.77173,90035.67
1 Jan 201536.7436.7436.7436.74035.64
31 Dec 201436.8036.8536.6236.74106,60035.64
30 Dec 201437.0537.2036.5836.66254,80035.56
29 Dec 201436.6537.0536.6336.98292,60035.87
26 Dec 201436.6436.6436.6436.64035.54
25 Dec 201436.6436.6436.6436.64035.54
24 Dec 201436.5636.7236.3236.64117,60035.54
23 Dec 201436.8036.9736.5536.61303,00035.52
22 Dec 201436.5036.7836.3436.78383,00035.68
19 Dec 201435.9836.4735.9036.471,052,60035.38
18 Dec 201435.2035.9235.2035.54672,60034.48
17 Dec 201435.0535.3734.9935.04382,50033.99
16 Dec 201435.3335.3635.0235.11543,30034.06
15 Dec 201435.2535.6335.0635.37387,10034.31
12 Dec 201435.3435.8735.3135.62453,90034.56
11 Dec 201435.3835.5635.1635.46693,50034.40
10 Dec 201436.0236.1035.4235.57459,90034.51
9 Dec 201436.3336.4936.0036.00544,40034.92
8 Dec 201436.2636.7536.2436.49355,80035.40
5 Dec 201436.4236.6836.0936.25487,60035.17
4 Dec 201436.4036.5036.0236.34533,80035.25
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.