ASX.AX - ASX Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct. 201859.3859.4258.8759.4259.42291,643
18 Oct. 201859.1359.5058.7359.4059.40348,712
17 Oct. 201858.5059.3058.3559.2259.22377,311
16 Oct. 201858.1058.5158.0058.1358.13342,771
15 Oct. 201858.1858.4457.7958.1958.19406,507
12 Oct. 201858.3058.7758.1858.6558.65587,317
11 Oct. 201859.8059.9058.6058.7058.70829,887
10 Oct. 201860.0060.4059.8060.0060.00460,170
09 Oct. 201860.7660.8159.4860.0060.00644,153
08 Oct. 201860.9060.9760.5760.6160.61255,620
05 Oct. 201861.5161.6561.0861.1461.14349,968
04 Oct. 201861.9162.5861.6662.0162.01282,380
03 Oct. 201862.0062.0061.2661.6261.62399,427
02 Oct. 201863.0063.0061.9662.1162.11801,574
01 Oct. 201863.2063.5662.9263.0863.08239,568
28 Sep. 201863.5063.8763.4363.6663.66492,401
27 Sep. 201863.6264.1463.4463.5363.53511,627
26 Sep. 201863.5563.8463.4763.6463.64348,913
25 Sep. 201863.6363.7963.4063.6263.62235,804
24 Sep. 201863.5964.1463.4363.7963.79186,685
21 Sep. 201863.4964.0763.1563.7163.71553,904
20 Sep. 201863.1463.4562.5763.2563.25542,256
19 Sep. 201864.0064.1263.3163.3463.34523,647
18 Sep. 201863.5263.9563.0763.5463.54399,306
17 Sep. 201863.8064.0363.6463.9763.97146,308
14 Sep. 201863.8164.1463.7364.0164.01242,306
13 Sep. 201864.3764.5063.5963.6963.69312,851
12 Sep. 201864.6765.1164.5464.5564.55345,369
11 Sep. 201865.2665.3264.8865.0165.01261,516
10 Sep. 201864.0365.0664.0364.8164.81316,095
07 Sep. 201864.3364.6264.0264.3764.37412,302
06 Sep. 201865.4665.5864.5164.6364.63676,170
06 Sep. 20181.091 Dividend
05 Sep. 201867.0267.4066.3766.4665.37294,208
04 Sep. 201867.2467.5867.1267.3766.26265,340
03 Sep. 201868.1968.3067.6767.6766.56223,436
31 Aug. 201867.8968.3967.6467.6466.53856,078
30 Aug. 201867.3067.9767.1567.8066.69272,764
29 Aug. 201867.5567.9967.0867.1666.06463,498
28 Aug. 201867.6968.0967.4468.0666.94442,629
27 Aug. 201867.5067.6767.0067.5166.40317,657
24 Aug. 201867.1067.5866.9267.5066.39450,768
23 Aug. 201866.2267.0966.1666.9065.80530,592
22 Aug. 201866.0066.4165.4965.6164.53306,787
21 Aug. 201867.4867.4866.2866.3365.24305,132
20 Aug. 201868.2068.3767.5367.5966.48315,267
17 Aug. 201868.8168.9167.0068.3167.19450,412
16 Aug. 201865.4068.3564.8768.1867.06497,049
15 Aug. 201867.6668.0167.0067.8366.72399,694
14 Aug. 201867.1967.9967.1967.6566.54264,565
13 Aug. 201867.0067.4967.0067.1866.08163,955
10 Aug. 201868.1468.2067.1567.1566.05175,638
09 Aug. 201867.1068.0566.7367.7166.60246,078
08 Aug. 201866.2766.9766.0466.8365.73270,464
07 Aug. 201866.8967.0666.5166.6165.52327,032
06 Aug. 201866.6866.8066.2766.6065.51203,883
03 Aug. 201866.1466.5865.8166.2465.15201,555
02 Aug. 201865.5965.8165.0865.6164.53521,037
01 Aug. 201866.1666.1665.0465.2764.20478,175
31 Jul. 201866.7066.8165.6965.6964.61511,046
30 Jul. 201866.5066.7066.3666.4865.39205,481
27 Jul. 201866.0066.6565.9766.3265.23821,074
26 Jul. 201865.1665.7365.0465.5664.48414,449
25 Jul. 201865.6865.6964.8565.1664.09251,609
24 Jul. 201865.9866.0165.5065.5364.45181,958
23 Jul. 201866.0966.2265.2665.3464.27203,868
20 Jul. 201865.7566.4465.6066.3165.22260,543
19 Jul. 201865.6365.6965.3065.5064.42222,515
18 Jul. 201865.1065.7265.0065.3764.30308,754
17 Jul. 201865.0065.4664.7664.8663.80165,376
16 Jul. 201865.5965.9665.0365.2064.13224,618
13 Jul. 201865.0865.6565.0165.5964.51267,993
12 Jul. 201864.0065.4063.8865.0063.93441,348
11 Jul. 201864.1864.6663.8763.8762.82323,429
10 Jul. 201864.7464.8364.3364.3763.31281,945
09 Jul. 201863.6264.4763.4764.3363.27266,321
06 Jul. 201864.2964.8863.7264.1163.06569,265
05 Jul. 201864.4865.7064.3865.4064.33371,086
04 Jul. 201865.0065.1064.4064.6063.54211,758
03 Jul. 201864.4165.1264.1764.9163.84268,934
02 Jul. 201864.9764.9964.1364.1663.11280,527
29 Jun. 201864.7965.2664.2964.3963.331,005,955
28 Jun. 201864.1564.5564.0264.3063.24370,853
27 Jun. 201864.2564.3763.6264.0963.04348,064
26 Jun. 201864.5064.5064.0064.0763.02278,776
25 Jun. 201864.4964.6464.2864.4963.43228,300
22 Jun. 201864.5364.6564.0564.2963.23302,215
21 Jun. 201864.3964.9063.6864.5663.50593,654
20 Jun. 201863.4063.7863.1863.5762.53408,374
19 Jun. 201863.3063.4863.0963.1762.13376,149
18 Jun. 201863.2063.3262.8663.0562.01185,507
15 Jun. 201862.3763.1362.1362.9161.88718,686
14 Jun. 201862.7162.9961.8761.9560.93330,892
13 Jun. 201863.0563.0762.4362.7161.68400,424
12 Jun. 201862.2763.0662.0262.8961.86566,422
08 Jun. 201862.1062.1961.8261.8960.87118,112
07 Jun. 201861.0262.0561.0262.0160.99349,642
06 Jun. 201860.7961.0360.4061.0260.02372,981
05 Jun. 201860.5961.0060.3460.8259.82501,775
04 Jun. 201860.8760.9860.1360.5059.51221,821
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...