ASX.AX - ASX Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Nov. 201755.3455.7955.2255.7555.75315,203
22 Nov. 201755.3855.5355.1955.4455.44333,879
21 Nov. 201755.0755.1854.7755.1255.12258,589
20 Nov. 201754.8755.0354.3254.9454.94244,120
17 Nov. 201754.6155.1954.4054.9954.99369,385
16 Nov. 201754.6254.6254.0554.5154.51356,815
15 Nov. 201754.4754.7054.0354.5854.58297,233
14 Nov. 201754.3054.7554.3054.5754.57342,178
13 Nov. 201754.6254.7854.1354.2154.21238,348
10 Nov. 201754.6554.8254.4654.5154.51204,795
09 Nov. 201754.5154.8254.3354.6654.66273,983
08 Nov. 201754.8354.9154.3454.4754.47213,326
07 Nov. 201754.6655.0154.6154.9454.94265,168
06 Nov. 201754.1054.8354.1054.5554.55216,080
03 Nov. 201754.0354.2953.7554.0554.05157,829
02 Nov. 201754.0054.2453.7753.7753.77183,049
01 Nov. 201754.0954.2253.8353.8553.85256,796
31 Oct. 201754.3054.6353.9853.9853.98299,846
30 Oct. 201754.6054.9054.0954.3754.37271,169
27 Oct. 201754.5654.9853.6354.2154.21485,324
26 Oct. 201754.2554.8354.1054.2654.26269,506
25 Oct. 201754.4954.4953.8254.1654.16417,240
24 Oct. 201754.1654.4653.6354.0054.00214,644
23 Oct. 201754.4054.5554.0754.0954.09155,711
20 Oct. 201754.1054.5754.0154.2054.20210,077
19 Oct. 201754.2954.7354.1654.3254.32406,592
18 Oct. 201754.1254.9754.1254.3354.33387,975
17 Oct. 201754.1154.3653.8154.1254.12217,754
16 Oct. 201754.0354.3853.9354.0054.00219,902
13 Oct. 201753.5453.9953.4453.8553.85181,332
12 Oct. 201753.5053.8253.0153.7253.72239,922
11 Oct. 201753.3753.6253.2353.4353.43279,360
10 Oct. 201753.3253.7053.0153.4053.40168,411
09 Oct. 201753.1354.3653.1353.4153.41340,141
06 Oct. 201752.5053.0852.4552.8852.88426,509
05 Oct. 201752.2953.0952.1552.4752.47165,380
04 Oct. 201752.7253.4052.2052.2752.27602,738
03 Oct. 201753.0053.0252.4552.6452.64179,653
02 Oct. 201752.8753.3352.6352.9652.96208,484
29 Sep. 201752.2552.5852.0152.4352.43476,539
28 Sep. 201752.1052.4852.1052.2352.23735,572
27 Sep. 201752.5552.6751.8152.1052.10358,117
26 Sep. 201752.8353.0152.5452.6252.62327,776
25 Sep. 201752.9153.2352.6352.6952.69123,327
22 Sep. 201752.7152.9652.5452.6652.66221,435
21 Sep. 201752.8552.8852.0352.4752.47434,360
20 Sep. 201753.1453.3552.8253.0753.07166,470
19 Sep. 201753.0153.3552.8853.1653.16249,310
18 Sep. 201752.5253.0252.3252.8152.81292,051
15 Sep. 201752.8953.1052.2652.2752.27525,716
14 Sep. 201752.6552.8052.5152.7152.71230,105
13 Sep. 201752.7453.0252.5152.5452.54213,687
12 Sep. 201752.8052.9452.5052.6452.64303,018
11 Sep. 201752.6053.0752.5152.7852.78255,747
08 Sep. 201752.3352.5452.1952.4752.47307,028
07 Sep. 201752.5852.5852.1852.2452.24341,277
07 Sep. 20171.4257 Dividend
06 Sep. 201753.7053.8253.3153.4552.02443,332
05 Sep. 201754.6054.6053.6554.0552.61183,507
04 Sep. 201754.7954.8054.2454.4152.96181,348
01 Sep. 201754.9054.9054.3554.7653.30171,886
31 Aug. 201754.5754.8054.2254.6853.22377,789
30 Aug. 201754.3454.5854.2054.2452.79228,584
29 Aug. 201754.5454.8854.0254.2852.83345,953
28 Aug. 201754.9355.0754.6554.8553.39243,409
25 Aug. 201754.7654.9954.4454.8453.38483,153
24 Aug. 201754.3154.7653.8754.6853.22375,134
23 Aug. 201754.4854.6954.0054.5353.08437,093
22 Aug. 201753.7954.4453.7753.9252.48330,918
21 Aug. 201754.1054.3353.6053.7952.36247,890
18 Aug. 201754.0854.2153.3953.7852.35574,452
17 Aug. 201754.1054.4452.8354.4352.98684,980
16 Aug. 201753.9853.9853.0853.6752.24497,881
15 Aug. 201753.1853.7353.0953.5052.07390,995
14 Aug. 201752.5652.8252.2852.7451.33262,957
11 Aug. 201752.4052.8452.1752.3150.91273,041
10 Aug. 201752.9553.3852.8452.9851.57359,801
09 Aug. 201752.6952.9252.4552.5851.18331,258
08 Aug. 201752.7252.9652.1352.7651.35227,323
07 Aug. 201752.7852.8652.3152.6851.27185,085
04 Aug. 201752.1152.5852.1052.4651.06202,914
03 Aug. 201752.1252.6452.0052.5051.10247,100
02 Aug. 201753.1653.2752.1952.2850.89328,926
01 Aug. 201752.4153.2352.2653.2151.79964,079
31 Jul. 201751.8352.4851.8252.3050.90706,224
28 Jul. 201752.2252.3551.7151.7950.41568,171
27 Jul. 201752.5852.8752.3752.5051.10468,453
26 Jul. 201752.5052.9652.4052.5751.17421,956
25 Jul. 201751.7752.3651.4952.1450.75418,960
24 Jul. 201751.7451.9251.4151.7050.32311,779
21 Jul. 201751.9252.3051.5752.0250.63295,764
20 Jul. 201752.3252.5051.9552.1250.73384,051
19 Jul. 201752.8852.9752.0652.2950.90379,889
18 Jul. 201753.2453.3052.2852.6551.25475,942
17 Jul. 201753.2953.6853.0453.3451.92268,229
14 Jul. 201752.9753.4552.7353.3851.96324,527
13 Jul. 201752.7752.8552.4052.8351.42298,041
12 Jul. 201752.6552.7051.8652.2650.87348,952
11 Jul. 201752.7052.9152.2152.6851.27331,443
10 Jul. 201752.6153.0852.5552.7451.33361,092
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...