ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

62.78

-1.02

(-1.60%)

At close: 04:10PM AEST

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	63.38	63.58	62.26	62.78	62.78	384,802
15 Apr 2024	63.75	63.99	63.37	63.80	63.80	225,349
12 Apr 2024	63.54	64.25	63.12	63.97	63.97	225,368
11 Apr 2024	63.00	64.21	63.00	63.80	63.80	1,229,950
10 Apr 2024	63.44	64.15	63.44	63.94	63.94	299,862
09 Apr 2024	63.87	63.97	63.22	63.30	63.30	451,318
08 Apr 2024	64.15	64.30	63.34	63.99	63.99	344,019
05 Apr 2024	63.77	64.26	63.53	64.11	64.11	372,926
04 Apr 2024	65.32	65.75	64.30	64.30	64.30	362,087
03 Apr 2024	65.38	65.80	64.42	64.63	64.63	475,954
02 Apr 2024	66.40	66.47	65.68	65.78	65.78	410,936
28 Mar 2024	65.75	66.66	65.43	66.42	66.42	369,933
27 Mar 2024	65.52	65.88	64.82	65.20	65.20	311,671
26 Mar 2024	65.79	66.10	65.47	65.54	65.54	443,672
25 Mar 2024	66.50	66.68	65.58	65.76	65.76	519,789
22 Mar 2024	67.50	67.80	66.26	66.52	66.52	701,416
21 Mar 2024	67.99	68.25	67.66	68.05	68.05	505,794
20 Mar 2024	67.60	68.13	67.50	67.65	67.65	288,798
19 Mar 2024	67.79	68.10	67.42	67.69	67.69	275,332
18 Mar 2024	66.92	67.78	66.92	67.74	67.74	283,647
15 Mar 2024	66.76	67.54	66.21	67.54	67.54	844,006
14 Mar 2024	66.93	66.94	66.45	66.74	66.74	310,936
13 Mar 2024	66.89	67.17	66.40	67.04	67.04	238,801
12 Mar 2024	66.66	66.90	66.05	66.62	66.62	362,443
11 Mar 2024	66.92	67.04	66.40	66.68	66.68	310,020
08 Mar 2024	66.39	67.41	66.33	67.33	67.33	616,906
07 Mar 2024	65.68	66.38	65.25	66.29	66.29	289,393
06 Mar 2024	65.52	66.12	65.39	65.75	65.75	275,760
05 Mar 2024	65.39	65.56	65.00	65.52	65.52	401,337
04 Mar 2024	65.05	65.60	65.04	65.40	65.40	240,334
01 Mar 2024	65.08	65.47	64.75	65.00	65.00	269,495
01 Mar 2024	1.012 Dividend
29 Feb 2024	65.13	65.80	65.00	65.77	64.76	995,062
28 Feb 2024	65.20	65.35	64.70	65.14	64.14	349,377
27 Feb 2024	65.14	65.39	64.87	65.16	64.16	395,144
26 Feb 2024	65.36	65.80	65.03	65.30	64.30	257,978
23 Feb 2024	64.38	65.37	64.30	65.11	64.11	271,639
22 Feb 2024	63.81	64.86	63.21	64.25	63.26	455,145
21 Feb 2024	64.00	64.65	63.72	64.02	63.03	597,650
20 Feb 2024	64.11	64.28	62.97	64.28	63.29	501,749
19 Feb 2024	64.51	65.70	63.31	63.97	62.99	624,264
16 Feb 2024	66.51	68.69	64.67	65.12	64.12	1,488,569
15 Feb 2024	67.18	67.85	67.00	67.83	66.79	260,972
14 Feb 2024	66.59	66.89	65.93	66.78	65.75	310,907
13 Feb 2024	67.34	67.63	66.86	67.18	66.15	239,759
12 Feb 2024	67.28	67.63	67.09	67.16	66.13	263,378
09 Feb 2024	65.38	67.43	65.24	67.20	66.17	468,962
08 Feb 2024	65.53	65.93	65.25	65.73	64.72	128,420
07 Feb 2024	64.99	65.60	64.83	65.30	64.30	233,808
06 Feb 2024	65.56	65.65	64.82	64.99	63.99	286,779
05 Feb 2024	65.09	65.56	64.66	65.56	64.55	222,520
02 Feb 2024	64.99	65.73	64.51	65.73	64.72	387,452
01 Feb 2024	65.70	65.70	64.28	64.47	63.48	308,602
31 Jan 2024	65.05	65.74	64.50	65.66	64.65	594,438
30 Jan 2024	66.05	66.45	65.15	65.27	64.27	488,242
29 Jan 2024	66.77	66.77	65.92	66.04	65.02	228,049
25 Jan 2024	66.80	66.99	65.93	66.17	65.15	396,260
24 Jan 2024	66.15	66.40	65.63	66.32	65.30	210,916
23 Jan 2024	66.29	66.32	65.55	66.02	65.00	449,616
22 Jan 2024	65.04	66.31	64.83	66.29	65.27	496,188
19 Jan 2024	64.85	65.41	64.52	64.91	63.91	531,834
18 Jan 2024	63.72	64.35	63.55	64.23	63.24	670,013
17 Jan 2024	64.18	64.51	64.00	64.27	63.28	220,031
16 Jan 2024	65.00	65.03	64.00	64.17	63.18	231,010
15 Jan 2024	64.71	64.85	64.41	64.66	63.67	42,420
12 Jan 2024	64.00	64.66	63.81	64.49	63.50	624,249
11 Jan 2024	63.31	64.09	62.66	64.09	63.10	503,093
10 Jan 2024	62.93	63.29	62.63	62.84	61.87	280,325
09 Jan 2024	62.96	62.96	62.34	62.57	61.61	382,843
08 Jan 2024	62.80	62.90	62.22	62.44	61.48	198,277
05 Jan 2024	62.95	62.96	62.58	62.95	61.98	172,379
04 Jan 2024	62.75	62.90	62.22	62.46	61.50	510,729
03 Jan 2024	62.90	62.94	62.48	62.74	61.77	260,657
02 Jan 2024	63.05	63.52	62.98	63.52	62.54	171,868
29 Dec 2023	63.28	63.50	62.90	63.06	62.09	225,316
28 Dec 2023	63.00	63.28	62.81	63.16	62.19	158,345
27 Dec 2023	62.67	63.18	62.50	62.67	61.71	189,967
22 Dec 2023	62.32	62.55	62.05	62.05	61.10	322,056
21 Dec 2023	63.06	63.06	62.40	62.53	61.57	529,770
20 Dec 2023	63.00	63.27	62.86	63.00	62.03	493,849
19 Dec 2023	61.80	62.46	61.55	62.46	61.50	504,594
18 Dec 2023	61.74	61.74	61.18	61.73	60.78	304,351
15 Dec 2023	61.63	61.80	61.37	61.68	60.73	1,035,425
14 Dec 2023	61.01	61.74	60.73	61.58	60.63	445,025
13 Dec 2023	60.23	60.85	60.05	60.52	59.59	312,406
12 Dec 2023	59.63	60.40	59.59	60.04	59.12	306,628
11 Dec 2023	59.43	59.90	59.35	59.47	58.55	274,257
08 Dec 2023	59.31	59.44	58.90	59.21	58.30	224,976
07 Dec 2023	59.27	59.98	59.06	59.42	58.51	354,816
06 Dec 2023	57.84	59.00	57.73	58.91	58.00	547,109
05 Dec 2023	58.33	58.38	57.13	57.64	56.75	442,558
04 Dec 2023	58.24	58.88	58.05	58.30	57.40	322,047
01 Dec 2023	58.10	58.22	57.56	57.95	57.06	219,021
30 Nov 2023	57.97	58.08	57.24	58.08	57.19	1,073,353
29 Nov 2023	57.70	58.27	57.53	58.08	57.19	424,150
28 Nov 2023	57.00	57.64	57.00	57.34	56.46	191,993
27 Nov 2023	56.99	57.29	56.84	57.08	56.20	353,472
24 Nov 2023	56.80	57.12	56.62	56.76	55.89	196,209
23 Nov 2023	57.03	57.24	56.61	56.96	56.08	248,424
22 Nov 2023	57.05	57.64	56.76	57.10	56.22	302,912
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6418-0.0027(-0.42%)

ASX 2007,612.50-140.00(-1.81%)

OIL84.83-0.58(-0.68%)

GOLD2,389.30+6.30(+0.26%)

Bitcoin AUD98,031.13-4,990.75(-4.84%)

ASX Limited (ASX.AX)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6418
-0.0027(-0.42%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
84.83
-0.58(-0.68%)

GOLD
2,389.30
+6.30(+0.26%)

Bitcoin AUD
98,031.13
-4,990.75(-4.84%)