ASX.AX - ASX Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 May 201976.7477.5776.2777.4677.46241,938
22 May 201976.8877.1876.5176.7876.78239,052
21 May 201976.1877.2076.1377.1077.10233,618
20 May 201976.9577.2975.9476.7276.72230,198
17 May 201975.8576.6775.6076.1176.11317,022
16 May 201975.0875.6374.8475.2975.29254,882
15 May 201974.1875.6374.1675.2275.22302,980
14 May 201974.7174.9974.0174.3974.39252,565
13 May 201975.3975.8375.1775.4975.49285,581
10 May 201975.3075.6775.0075.3575.35244,095
09 May 201974.8275.3974.7675.2675.26180,266
08 May 201974.1374.9974.1174.7274.72191,298
07 May 201975.0075.4574.7675.1175.11272,364
06 May 201974.2874.9974.1574.6674.66177,776
03 May 201974.9476.0574.8875.4275.42238,131
02 May 201974.4375.5474.2975.5475.54313,171
01 May 201974.9075.0074.3274.7674.76256,955
30 Apr. 201973.6874.6673.6674.5074.50290,896
29 Apr. 201974.7374.9274.0374.3574.35182,087
26 Apr. 201973.6474.8973.5774.8674.86340,009
24 Apr. 201973.1174.3673.0274.1674.16624,427
23 Apr. 201971.9972.8271.7072.8272.82251,193
18 Apr. 201971.8672.0871.3071.6271.62180,982
17 Apr. 201971.6172.0271.3171.6171.61192,970
16 Apr. 201970.7372.0070.7371.6171.61261,905
15 Apr. 201971.7871.8170.8571.1571.15226,073
12 Apr. 201970.9571.8270.8471.7871.78266,025
11 Apr. 201970.7070.9770.2670.7470.74127,378
10 Apr. 201970.2971.0270.2970.6870.68209,286
09 Apr. 201970.9770.9770.3170.6870.68165,028
08 Apr. 201970.9870.9870.4070.7670.76181,991
05 Apr. 201971.2371.2370.0970.4970.49262,492
04 Apr. 201971.4271.7670.0271.2871.28401,587
03 Apr. 201970.5071.2270.5071.1671.16409,789
02 Apr. 201970.1470.7069.7270.2370.23322,280
01 Apr. 201969.8870.1569.2669.4369.43253,525
29 Mar. 201969.7370.2569.4269.8469.84548,616
28 Mar. 201968.4069.3068.2269.2469.24344,561
27 Mar. 201968.1768.8168.1768.5668.56395,329
26 Mar. 201968.5169.1768.5068.6268.62408,691
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...