Australia Markets closed

ASX Limited (ASX.AX)


ASX - ASX Delayed price. Currency in AUD
Add to watchlist
53.94+0.57 (+1.07%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj close*Volume
29 Jun. 201753.6753.9653.3753.9453.94314,891
28 Jun. 201752.9453.4652.5453.3753.37287,339
27 Jun. 201753.1753.4952.7452.9352.93259,432
26 Jun. 201752.9153.7552.8553.1753.17344,160
23 Jun. 201752.4552.8252.3552.7952.79290,574
22 Jun. 201751.9452.4151.6052.2852.28263,477
21 Jun. 201751.7551.9051.4651.7551.75413,268
20 Jun. 201752.4152.7252.2052.2052.20252,822
19 Jun. 201752.2752.5852.1752.3352.33281,337
16 Jun. 201752.1252.4951.8152.1452.14486,692
15 Jun. 201751.7152.1751.6352.0252.021,102,378
14 Jun. 201751.6452.2551.3052.0652.06623,730
13 Jun. 201750.5251.2649.8051.2651.26510,802
09 Jun. 201750.2050.6750.0250.5250.52193,810
08 Jun. 201750.0950.5149.4050.3950.39354,342
07 Jun. 201750.5051.2450.0050.4650.46408,609
06 Jun. 201751.4051.9750.5950.5950.59373,664
05 Jun. 201752.0152.1451.6551.9851.98387,909
02 Jun. 201751.9052.2651.8252.1352.13248,397
01 Jun. 201751.1251.7951.0651.6451.64179,820
31 May 201751.4451.5750.9851.1251.12615,872
30 May 201751.5351.8251.3151.5851.58170,046
29 May 201752.0052.1651.5851.5851.58184,007
26 May 201752.2052.4151.8451.8851.88410,697
25 May 201752.0752.1551.7852.0052.00238,101
24 May 201751.6552.1651.6551.9251.92287,514
23 May 201751.9451.9951.6051.6751.67233,074
22 May 201751.7251.7951.1151.4251.42423,169
19 May 201751.2951.5251.0651.3551.35440,997
18 May 201751.1851.4350.6451.2751.27522,722
17 May 201752.4252.5951.6851.7851.78300,199
16 May 201751.9552.7851.8352.4952.49645,702
15 May 201751.7551.8851.3551.7751.77381,137
12 May 201751.6852.1551.5351.7051.70263,906
11 May 201751.5052.2651.4551.9051.90360,927
10 May 201751.3551.6750.9551.5551.55344,143
09 May 201751.0051.4150.8051.0451.04334,527
08 May 201751.4551.5450.8851.0251.02579,612
05 May 201751.3051.9851.1351.4651.46437,632
04 May 201751.0651.2150.6451.1051.10383,435
03 May 201751.5151.7850.9051.0851.08557,631
02 May 201751.4551.6751.1751.4951.49293,998
01 May 201750.7251.5050.7251.5051.50332,945
28 Apr. 201750.0150.7750.0150.7250.72523,643
27 Apr. 201750.4350.6450.2650.5650.56240,008
26 Apr. 201750.1950.7350.1950.5550.55437,173
24 Apr. 201749.8550.2849.7950.1950.19271,097
21 Apr. 201749.6649.8949.6049.7449.74281,958
20 Apr. 201749.5349.5949.2749.4749.47309,266
19 Apr. 201749.6549.6549.1949.3949.39372,736
18 Apr. 201749.4649.6549.1649.4249.42581,344
13 Apr. 201749.5349.6149.2249.4649.46357,987
12 Apr. 201749.7049.9049.3749.6449.64410,872
11 Apr. 201749.5349.9249.1949.5549.55520,205
10 Apr. 201749.5049.6749.1049.5049.50494,380
07 Apr. 201749.1649.1648.6449.1649.16513,976
06 Apr. 201750.2150.2748.5648.8548.85836,831
05 Apr. 201750.0050.3549.9050.3250.32278,083
04 Apr. 201750.0050.0049.6649.8249.82582,013
03 Apr. 201750.3550.4649.9250.0050.00406,554
31 Mar. 201750.8450.9850.4850.4850.48487,455
30 Mar. 201750.5951.0050.5150.7150.71466,461
29 Mar. 201750.4050.9350.2050.8650.86427,617
28 Mar. 201749.5050.2049.5050.2050.20411,061
27 Mar. 201749.6049.7649.2649.7549.75276,293
24 Mar. 201749.3249.9549.0649.6749.67291,541
23 Mar. 201749.2049.4848.8748.9948.991,007,679
22 Mar. 201749.9049.9049.1949.1949.19502,788
21 Mar. 201749.8050.2449.6350.1550.15348,304
20 Mar. 201750.4850.5049.9249.9549.95268,189
17 Mar. 201750.3650.9450.2550.6050.60461,252
16 Mar. 201750.4850.8050.0750.2350.23792,903
15 Mar. 201750.3150.6750.0550.6650.66352,888
14 Mar. 201751.0051.2050.2050.4550.45429,284
13 Mar. 201751.2951.3050.8150.9550.95204,554
10 Mar. 201750.6751.3050.0251.3051.30288,967
09 Mar. 201750.7551.3450.2750.6250.62468,321
09 Mar. 20171.4571 Dividend
08 Mar. 201751.9251.9751.4951.7350.27401,497
07 Mar. 201752.0952.2551.6051.8450.38358,414
06 Mar. 201751.7752.0851.5152.0050.54220,077
03 Mar. 201751.9052.2551.4551.7450.28291,961
02 Mar. 201752.2052.5052.0452.1150.64448,803
01 Mar. 201751.3951.8151.1351.8150.35463,968
28 Feb. 201751.5551.7651.1551.2349.79676,328
27 Feb. 201751.4251.7051.2451.5550.10238,670
24 Feb. 201751.7251.8951.4351.5250.07516,515
23 Feb. 201751.2151.7251.0951.5550.10354,105
22 Feb. 201751.5051.7051.1051.5750.12409,048
21 Feb. 201751.3751.3750.6551.2749.83374,119
20 Feb. 201751.2751.4550.5151.0749.63487,569
17 Feb. 201751.6852.2851.5651.7450.28539,055
16 Feb. 201752.2652.2951.7252.0050.54497,939
15 Feb. 201751.8352.0951.5752.0350.56431,422
14 Feb. 201751.3551.8751.1151.3449.89320,567
13 Feb. 201750.7851.3350.7851.2549.81215,067
10 Feb. 201750.9951.2350.6450.9249.49493,518
09 Feb. 201750.5850.7450.1150.6849.25315,794
08 Feb. 201749.8350.4449.4550.4249.00339,693
07 Feb. 201749.9349.9949.3849.8748.47294,725
*Close price adjusted for dividends and splits.
Loading more data...