ASX.AX - ASX Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Mar. 201968.5169.1768.5068.7968.79160,201
25 Mar. 201969.1069.6768.8969.1469.14313,844
22 Mar. 201969.8470.3869.7569.8969.89187,125
21 Mar. 201969.9070.0169.3769.6869.68511,503
20 Mar. 201970.0970.3569.6169.9869.98388,978
19 Mar. 201969.8970.1969.5469.7569.75271,529
18 Mar. 201970.0070.5069.8470.2670.26204,893
15 Mar. 201969.5670.4369.2970.1670.16612,700
14 Mar. 201969.4169.4368.6969.2369.23282,809
13 Mar. 201968.5769.3368.5469.2169.21726,027
12 Mar. 201969.3869.5968.9269.0869.08511,137
11 Mar. 201969.0469.6469.0069.0569.05260,141
08 Mar. 201969.6070.0369.3469.6269.62386,821
07 Mar. 201969.5069.9669.2469.9069.90698,470
07 Mar. 20191.144 Dividend
06 Mar. 201969.9870.6969.6470.2769.13566,475
05 Mar. 201970.1970.5269.4769.6668.53358,069
04 Mar. 201970.8271.1570.3070.6969.54284,402
01 Mar. 201969.9970.4569.8870.1969.05343,428
28 Feb. 201969.0269.8768.9469.7768.63456,966
27 Feb. 201968.9069.5768.8769.2168.08309,860
26 Feb. 201970.1570.3668.7268.8767.75430,990
25 Feb. 201970.3970.9770.2570.9769.81267,153
22 Feb. 201969.8070.3869.4870.3069.16558,490
21 Feb. 201969.1969.6668.8769.5168.38418,588
20 Feb. 201968.4169.5568.4068.6967.57347,483
19 Feb. 201968.1968.8767.9668.5367.41366,721
18 Feb. 201968.4868.4867.4367.7066.60467,699
15 Feb. 201968.2168.9464.8067.8466.74590,066
14 Feb. 201966.2469.5266.2169.0667.94981,383
13 Feb. 201968.4968.9468.1568.3867.27413,858
12 Feb. 201967.5768.3467.0868.2567.14484,408
11 Feb. 201966.8167.5766.8167.4166.31207,858
08 Feb. 201967.2067.5966.4567.2166.12407,275
07 Feb. 201966.5967.2666.2767.2066.11376,803
06 Feb. 201965.0366.5065.0366.4065.32347,708
05 Feb. 201964.5665.6364.4465.2064.14455,196
04 Feb. 201964.5064.7063.7864.4063.35284,907
01 Feb. 201964.0064.4063.8564.3963.34221,454
31 Jan. 201964.2064.3763.5563.7162.67505,737
30 Jan. 201964.8064.9363.7764.0663.02346,629
29 Jan. 201964.4264.6564.2964.3863.33302,118
25 Jan. 201964.9265.1764.6465.0363.97515,533
24 Jan. 201964.8064.8664.2764.8663.80308,679
23 Jan. 201963.6564.5763.6064.4863.43341,038
22 Jan. 201963.6864.6563.6864.0062.96222,243
21 Jan. 201964.8264.9064.1564.3363.28237,114
18 Jan. 201963.6164.1563.3863.9062.86213,584
17 Jan. 201963.4463.7263.0163.2862.25262,822
16 Jan. 201962.6163.1162.4163.1162.08360,946
15 Jan. 201962.1062.8862.1062.8461.82224,610
14 Jan. 201962.4162.6662.0462.3161.30174,723
11 Jan. 201962.3062.6362.0462.0461.03179,783
10 Jan. 201962.3962.4761.4662.2261.21350,686
09 Jan. 201961.3661.9961.0261.8660.85261,552
08 Jan. 201961.1861.9761.0061.8260.81241,494
07 Jan. 201961.3261.9861.1761.5060.50268,546
04 Jan. 201960.1860.9760.0260.6759.68268,570
03 Jan. 201960.2961.3859.9361.1060.11324,090
02 Jan. 201959.5160.3659.5159.5858.61211,005
31 Dec. 201860.9360.9459.9459.9458.96121,929
28 Dec. 201859.9860.3459.6560.3459.36239,742
27 Dec. 201859.7559.7758.9559.7158.74299,467
24 Dec. 201857.6358.8357.6358.7057.74145,257
21 Dec. 201858.8059.0257.6258.3557.401,131,804
20 Dec. 201858.0059.0957.9958.1957.24583,226
19 Dec. 201858.7259.2158.2358.3657.41374,207
18 Dec. 201858.9559.5258.4359.2958.32634,770
17 Dec. 201858.6660.3058.5060.1159.13319,415
14 Dec. 201859.0559.4558.6759.1458.18352,643
13 Dec. 201859.0159.8559.0159.5258.55291,817
12 Dec. 201858.7459.2658.6059.1358.17429,702
11 Dec. 201858.7259.2658.5258.8057.84289,953
10 Dec. 201859.0159.3458.5258.5957.64645,483
07 Dec. 201860.1060.3659.3260.0059.02404,509
06 Dec. 201860.1260.1959.5260.0759.09292,313
05 Dec. 201860.0660.2559.7060.0259.04387,553
04 Dec. 201861.6161.6560.6061.0560.06357,540
03 Dec. 201861.3061.8561.2161.5960.59322,745
30 Nov. 201861.1261.8360.2960.2959.311,140,760
29 Nov. 201861.3161.9261.0761.5260.52321,684
28 Nov. 201861.0061.4060.5961.0860.09284,224
27 Nov. 201860.4960.8460.1160.6959.70271,417
26 Nov. 201860.2860.9459.9360.2559.27392,973
23 Nov. 201860.2561.0760.1960.7559.76350,171
22 Nov. 201859.8960.2859.7460.2759.29292,202
21 Nov. 201859.4960.2159.3660.0359.05329,491
20 Nov. 201860.0960.4359.6060.0059.02412,736
19 Nov. 201861.3661.6360.8260.9859.99331,569
16 Nov. 201861.2461.9261.1661.5160.51338,429
15 Nov. 201860.7861.1660.6561.0360.04504,587
14 Nov. 201860.8061.4060.4260.7859.79473,165
13 Nov. 201861.3061.3860.6761.0260.03417,387
12 Nov. 201861.5062.0261.1061.9660.95354,928
09 Nov. 201860.5861.2460.5861.1860.18292,693
08 Nov. 201860.6761.1260.5060.7959.80295,659
07 Nov. 201859.5960.1859.5860.1059.12371,573
06 Nov. 201859.7659.7859.3759.5458.57288,822
05 Nov. 201859.5060.5759.4159.5258.55461,928
02 Nov. 201858.9359.6358.9259.6158.64319,527
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...