Skip to search.
 All Ordinaries Up0.24%

More On ASX.AX

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


ASX Ltd (ASX.AX)

-ASX
37.07 Up 0.38(1.04%) 4 Sep 16:10
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
3 Sep 201537.6438.1036.6936.69755,00036.69
2 Sep 201537.1937.7036.7637.201,066,10037.20
02/09/20151.35857 Dividend
1 Sep 201539.5039.9738.1838.18968,30036.82
31 Aug 201539.5539.8439.1039.44671,50038.04
28 Aug 201540.1840.6039.6039.851,096,60038.43
27 Aug 201540.0140.4539.9440.00742,80038.58
26 Aug 201538.7539.8038.6439.671,170,50038.26
25 Aug 201538.0740.0837.8339.431,476,40038.03
24 Aug 201539.5039.6138.6138.621,056,70037.25
21 Aug 201541.8141.8440.5640.871,322,60039.42
20 Aug 201541.8042.5841.7042.35769,90040.84
19 Aug 201542.1042.7242.0542.15495,30040.65
18 Aug 201542.2142.8342.0642.07522,70040.57
17 Aug 201542.1542.8042.1542.35344,00040.84
14 Aug 201541.9042.5041.9042.10465,40040.60
13 Aug 201542.0042.4542.0042.10713,80040.60
12 Aug 201543.2343.3742.0442.21567,50040.71
11 Aug 201543.6243.7542.8943.25467,90041.71
10 Aug 201543.0143.4642.6743.38490,10041.84
7 Aug 201543.5043.5043.0543.08368,60041.55
6 Aug 201543.6743.9343.2443.78406,00042.22
5 Aug 201544.0444.3043.5543.72562,90042.16
4 Aug 201543.7644.2643.4944.02470,60042.45
3 Aug 201545.0045.0043.6743.86438,80042.30
31 Jul 201544.1444.5844.1344.45801,70042.87
30 Jul 201543.7043.9443.3843.81290,90042.25
29 Jul 201542.9343.6942.8843.46467,30041.91
28 Jul 201543.1343.6042.7143.02830,00041.49
27 Jul 201542.8743.4342.8543.42235,70041.87
24 Jul 201543.0043.5142.8243.24295,20041.70
23 Jul 201543.0043.5642.9643.21443,20041.67
22 Jul 201543.6743.9842.8343.14405,10041.60
21 Jul 201543.8843.9943.4543.80386,60042.24
20 Jul 201543.2143.7843.2143.70356,00042.15
17 Jul 201543.3443.4442.9343.05264,50041.52
16 Jul 201543.2243.6043.0043.18506,30041.64
15 Jul 201541.9942.7741.9942.54339,70041.03
14 Jul 201541.5542.1841.5142.15430,20040.65
13 Jul 201541.1041.7140.4341.04264,00039.58
10 Jul 201540.8641.4440.6341.13608,90039.67
9 Jul 201540.4140.9740.1740.79482,80039.34
8 Jul 201540.9841.3440.5840.67557,30039.22
7 Jul 201540.7041.3740.6941.33573,20039.86
6 Jul 201540.3640.5340.1540.34323,20038.90
3 Jul 201541.1641.3240.6240.99415,40039.53
2 Jul 201540.3141.1740.2641.16481,60039.70
1 Jul 201539.9440.7439.9440.46404,60039.02
30 Jun 201539.5539.9039.3139.90797,90038.48
29 Jun 201539.5839.9939.1939.67853,70038.26
26 Jun 201540.0040.1039.6840.10933,40038.67
25 Jun 201540.1740.2240.0040.10969,30038.67
24 Jun 201540.6040.6040.0040.20454,20038.77
23 Jun 201540.2040.6040.1840.42745,50038.98
22 Jun 201539.9140.1739.7339.98314,90038.56
19 Jun 201539.5140.4039.5139.90652,60038.48
18 Jun 201539.9540.2039.5039.961,090,50038.54
17 Jun 201540.4040.6540.0640.30443,50038.87
16 Jun 201540.1840.3840.0140.10439,00038.67
15 Jun 201540.1040.4339.9840.38314,90038.94
12 Jun 201540.5640.6640.2140.33318,60038.89
11 Jun 201540.4840.7840.3040.63475,20039.18
10 Jun 201540.0040.4639.8840.30542,10038.87
9 Jun 201540.3740.6840.0840.08514,90038.65
8 Jun 201540.3640.3640.3640.36038.92
5 Jun 201540.6041.2040.1840.36542,80038.92
4 Jun 201540.4941.3340.4840.49755,70039.05
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in AUD.