Australia markets closed

ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
66.42+1.22 (+1.87%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202465.7566.6665.4366.4266.42368,323
27 Mar 202465.7566.6665.4366.4266.42369,933
26 Mar 202465.5265.8864.8265.2065.20311,671
25 Mar 202465.7966.1065.4765.5465.54443,672
24 Mar 202466.5066.6865.5865.7665.76519,789
21 Mar 202467.5067.8066.2666.5266.52701,416
20 Mar 202467.9968.2567.6668.0568.05505,794
19 Mar 202467.6068.1367.5067.6567.65288,798
18 Mar 202467.7968.1067.4267.6967.69275,332
17 Mar 202466.9267.7866.9267.7467.74283,647
14 Mar 202466.7667.5466.2167.5467.54844,006
13 Mar 202466.9366.9466.4566.7466.74310,936
12 Mar 202466.8967.1766.4067.0467.04238,801
11 Mar 202466.6666.9066.0566.6266.62362,443
10 Mar 202466.9267.0466.4066.6866.68310,020
07 Mar 202466.3967.4166.3367.3367.33616,906
06 Mar 202465.6866.3865.2566.2966.29289,393
05 Mar 202465.5266.1265.3965.7565.75275,760
04 Mar 202465.3965.5665.0065.5265.52401,337
03 Mar 202465.0565.6065.0465.4065.40240,334
29 Feb 202465.0865.4764.7565.0065.00269,495
29 Feb 20241.012 Dividend
28 Feb 202465.1365.8065.0065.7764.76995,062
27 Feb 202465.2065.3564.7065.1464.14349,377
26 Feb 202465.1465.3964.8765.1664.16395,144
25 Feb 202465.3665.8065.0365.3064.30257,978
22 Feb 202464.3865.3764.3065.1164.11271,639
21 Feb 202463.8164.8663.2164.2563.26455,145
20 Feb 202464.0064.6563.7264.0263.03597,650
19 Feb 202464.1164.2862.9764.2863.29501,749
18 Feb 202464.5165.7063.3163.9762.99624,264
15 Feb 202466.5168.6964.6765.1264.121,488,569
14 Feb 202467.1867.8567.0067.8366.79260,972
13 Feb 202466.5966.8965.9366.7865.75310,907
12 Feb 202467.3467.6366.8667.1866.15239,759
11 Feb 202467.2867.6367.0967.1666.13263,378
08 Feb 202465.3867.4365.2467.2066.17468,962
07 Feb 202465.5365.9365.2565.7364.72128,420
06 Feb 202464.9965.6064.8365.3064.30233,808
05 Feb 202465.5665.6564.8264.9963.99286,779
04 Feb 202465.0965.5664.6665.5664.55222,520
01 Feb 202464.9965.7364.5165.7364.72387,452
31 Jan 202465.7065.7064.2864.4763.48308,602
30 Jan 202465.0565.7464.5065.6664.65594,438
29 Jan 202466.0566.4565.1565.2764.27488,242
28 Jan 202466.7766.7765.9266.0465.02228,049
24 Jan 202466.8066.9965.9366.1765.15396,260
23 Jan 202466.1566.4065.6366.3265.30210,916
22 Jan 202466.2966.3265.5566.0265.00449,616
21 Jan 202465.0466.3164.8366.2965.27496,188
18 Jan 202464.8565.4164.5264.9163.91531,834
17 Jan 202463.7264.3563.5564.2363.24670,013
16 Jan 202464.1864.5164.0064.2763.28220,031
15 Jan 202465.0065.0364.0064.1763.18231,010
14 Jan 202464.7164.8564.4164.6663.6742,420
11 Jan 202464.0064.6663.8164.4963.50624,249
10 Jan 202463.3164.0962.6664.0963.10503,093
09 Jan 202462.9363.2962.6362.8461.87280,325
08 Jan 202462.9662.9662.3462.5761.61382,843
07 Jan 202462.8062.9062.2262.4461.48198,277
04 Jan 202462.9562.9662.5862.9561.98172,379
03 Jan 202462.7562.9062.2262.4661.50510,729
02 Jan 202462.9062.9462.4862.7461.77260,657
01 Jan 202463.0563.5262.9863.5262.54171,868
28 Dec 202363.2863.5062.9063.0662.09225,316
27 Dec 202363.0063.2862.8163.1662.19158,345
26 Dec 202362.6763.1862.5062.6761.71189,967
21 Dec 202362.3262.5562.0562.0561.10322,056
20 Dec 202363.0663.0662.4062.5361.57529,770
19 Dec 202363.0063.2762.8663.0062.03493,849
18 Dec 202361.8062.4661.5562.4661.50504,594
17 Dec 202361.7461.7461.1861.7360.78304,351
14 Dec 202361.6361.8061.3761.6860.731,035,425
13 Dec 202361.0161.7460.7361.5860.63445,025
12 Dec 202360.2360.8560.0560.5259.59312,406
11 Dec 202359.6360.4059.5960.0459.12306,628
10 Dec 202359.4359.9059.3559.4758.55274,257
07 Dec 202359.3159.4458.9059.2158.30224,976
06 Dec 202359.2759.9859.0659.4258.51354,816
05 Dec 202357.8459.0057.7358.9158.00547,109
04 Dec 202358.3358.3857.1357.6456.75442,558
03 Dec 202358.2458.8858.0558.3057.40322,047
30 Nov 202358.1058.2257.5657.9557.06219,021
29 Nov 202357.9758.0857.2458.0857.191,073,353
28 Nov 202357.7058.2757.5358.0857.19424,150
27 Nov 202357.0057.6457.0057.3456.46191,993
26 Nov 202356.9957.2956.8457.0856.20353,472
23 Nov 202356.8057.1256.6256.7655.89196,209
22 Nov 202357.0357.2456.6156.9656.08248,424
21 Nov 202357.0557.6456.7657.1056.22302,912
20 Nov 202358.1658.3157.0657.1256.24398,118
19 Nov 202357.2058.4757.2057.8056.91555,567
16 Nov 202356.4857.2556.0857.1356.25474,998
15 Nov 202357.3357.3355.8456.0355.17413,457
14 Nov 202357.4557.4856.8057.0656.18412,912
13 Nov 202357.2457.5056.9656.9656.08266,488
12 Nov 202357.4557.4556.7956.9756.09344,278
09 Nov 202357.2457.5256.8757.4656.58268,198
08 Nov 202357.6858.1057.5057.6856.79405,898
07 Nov 202356.9057.7856.7757.3456.46449,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...