Australia markets closed

ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
63.10+0.18 (+0.29%)
At close: 04:10PM AEST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202462.9763.6362.6163.1063.10282,635
05 Sept 202462.6163.2162.3162.9262.92263,042
04 Sept 202463.3263.4962.3962.6962.69538,597
03 Sept 202462.7463.6862.5563.6863.68446,583
02 Sept 202461.1562.9061.0162.8362.83328,384
30 Aug 202461.5861.9261.1961.2261.221,032,796
29 Aug 202460.7061.7260.5361.5461.54562,908
28 Aug 202461.5361.7560.6960.9060.90635,720
27 Aug 202462.7862.9761.9461.9461.94280,977
26 Aug 202462.7762.9862.3662.9862.98260,406
23 Aug 202462.3062.5961.8062.4862.48434,968
22 Aug 202462.5062.5661.7162.0162.01307,486
21 Aug 202462.1862.6761.9562.2062.20380,519
21 Aug 20241.068 Dividend
20 Aug 202464.1364.2463.1863.1862.11547,004
19 Aug 202463.6864.2563.3063.8762.79333,861
16 Aug 202463.5064.8161.8964.0662.98551,081
15 Aug 202463.9164.9063.5764.0062.92434,761
14 Aug 202465.5865.8863.1563.4562.38761,139
13 Aug 202465.3565.9165.3565.8764.76253,276
12 Aug 202465.1365.5464.7365.1264.02250,974
09 Aug 202464.5064.8564.1464.6563.56232,700
08 Aug 202462.4963.7662.2763.6762.59341,490
07 Aug 202461.9362.6261.7162.2861.23201,164
06 Aug 202461.3962.0061.0661.8460.79304,259
05 Aug 202462.4962.8661.2561.6460.60415,129
02 Aug 202464.3364.4663.1663.2362.16347,274
01 Aug 202465.4765.8064.4264.8563.75216,068
31 July 202464.9865.5064.2264.9763.87414,088
30 July 202464.6064.9864.0864.9863.88250,835
29 July 202464.5264.7564.1464.6963.60175,695
26 July 202464.4164.5263.5963.8462.76281,515
25 July 202463.6363.9063.2163.7762.69292,402
24 July 202464.3564.6363.7964.1663.08183,019
23 July 202464.6964.9564.2864.5063.41295,981
22 July 202464.7564.8564.1764.4663.37272,108
19 July 202464.9965.0464.3864.7563.66395,988
18 July 202465.2065.6964.6265.4464.33351,926
17 July 202465.4865.7565.1565.2264.12333,531
16 July 202465.2565.5064.9065.1564.051,119,223
15 July 202464.5765.5564.4565.2064.10460,845
12 July 202463.4964.4163.3964.4163.32451,503
11 July 202462.9963.4762.9263.4162.34433,550
10 July 202461.5062.4661.1362.3661.31314,668
09 July 202461.4261.6561.2661.6560.61361,115
08 July 202460.9961.4860.7161.2060.17448,342
05 July 202461.0861.0860.5860.9059.87239,678
04 July 202461.0761.4560.9061.3760.33321,251
03 July 202460.2060.7459.8060.7459.71399,463
02 July 202459.4660.1959.4660.1059.08333,819
01 July 202459.8259.8959.0659.6958.68342,393
28 June 202459.5460.2259.5060.0058.99424,907
27 June 202458.3059.4858.1759.4858.47463,751
26 June 202458.2758.8958.2758.8957.89331,361
25 June 202458.3158.9558.1458.5257.53299,424
24 June 202458.5058.8358.0658.0657.08265,157
21 June 202458.4958.8058.1558.4957.501,017,105
20 June 202457.6458.3257.2758.2657.28721,041
19 June 202458.2058.2857.2657.5556.58477,982
18 June 202458.2858.4957.6958.4057.41488,410
17 June 202456.6758.1256.6757.8256.84669,103
14 June 202457.7458.0056.4556.4555.501,337,356
13 June 202458.5059.5657.0158.1457.162,437,427
12 June 202463.2863.5163.0563.2062.13195,631
11 June 202464.3264.3263.1163.4062.33320,685
07 June 202463.8064.3363.7064.3263.23282,555
06 June 202463.9064.1363.6963.7062.62347,232
05 June 202462.9463.8462.6463.4562.38367,353
04 June 202463.3163.6562.7062.8961.83408,006
03 June 202463.0063.5062.8363.2262.15300,230
31 May 202462.4262.9662.1062.3561.301,157,357
30 May 202461.9462.2961.3662.1761.12341,959
29 May 202462.8162.9962.1262.2961.24371,903
28 May 202464.1564.3363.2663.2662.19273,348
27 May 202463.6864.3663.6564.2863.19192,282
24 May 202463.0063.6762.9463.2162.14275,398
23 May 202463.4463.5462.9763.5062.43194,305
22 May 202463.0063.7062.6763.5562.48352,115
21 May 202463.0363.2562.3562.7861.723,364,315
20 May 202463.3463.3462.7162.9261.86200,368
17 May 202463.6063.8462.9063.1062.03193,558
16 May 202463.8064.1663.2963.7162.63373,468
15 May 202464.0464.2262.6663.0161.94255,610
14 May 202464.2064.4963.6363.8862.80402,934
13 May 202464.3064.4863.9564.1263.04172,246
10 May 202464.6664.8564.2064.2063.11303,946
09 May 202465.0165.1464.3964.3963.30193,350
08 May 202465.2965.4465.0565.0863.98277,720
07 May 202464.5765.5064.4765.3564.25284,851
06 May 202463.9064.5763.5264.3263.23263,112
03 May 202463.4263.7063.2463.7062.62196,553
02 May 202462.9163.2662.7563.2462.17277,372
01 May 202463.1163.4362.8062.8161.75263,626
30 Apr 202463.8063.8163.2263.6162.53222,950
29 Apr 202463.4963.9063.4063.7362.65239,359
26 Apr 202463.7463.8162.9862.9861.92255,704
24 Apr 202464.5664.9063.9163.9962.91321,132
23 Apr 202463.6164.0863.5264.0362.95221,227
22 Apr 202463.1563.4662.9563.3562.28196,305
19 Apr 202462.6863.0061.7162.5161.45351,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...