Australia markets close in 46 minutes

ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
84.28+0.04 (+0.05%)
As of 03:06PM AEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202283.8184.6083.5984.2884.28149,675
16 Aug 202283.3584.5383.1584.2484.24397,179
15 Aug 202282.8883.0882.1583.0683.06301,799
12 Aug 202283.5483.7382.2082.5782.57331,285
11 Aug 202284.3684.9983.2584.1984.19518,260
10 Aug 202284.3084.4583.7983.9283.92378,832
09 Aug 202284.2285.0683.8184.6684.66314,528
08 Aug 202285.2285.3283.7084.2684.26320,011
05 Aug 202285.7486.2384.5185.7385.73548,433
04 Aug 202288.3588.7386.8187.3087.30460,509
03 Aug 202290.0290.2087.0087.4587.45573,662
02 Aug 202288.4290.6188.0690.5290.52486,436
01 Aug 202288.3088.8987.9188.5588.55318,751
29 July 202287.8588.7387.3688.2688.26482,132
28 July 202287.0287.8886.5087.0187.01524,511
27 July 202285.7586.8885.7586.5986.59408,212
26 July 202286.4086.7085.3386.3586.35297,796
25 July 202286.2687.3186.0886.9286.92298,831
22 July 202286.1886.8286.1386.5086.50582,730
21 July 202286.8687.0085.2786.0286.02522,898
20 July 202286.0187.2685.6486.4586.45391,905
19 July 202284.2485.0283.6484.7484.74473,854
18 July 202285.8085.8384.3084.5984.59208,537
15 July 202284.7085.6684.3385.4285.42287,419
14 July 202286.1086.3984.2084.9184.91416,817
13 July 202284.9985.3884.2785.1185.11347,103
12 July 202284.7185.1283.7184.5684.56261,345
11 July 202285.1585.6983.4183.5983.59282,780
08 July 202285.6886.0083.9285.1485.14391,059
07 July 202285.6486.4385.0085.7885.78525,306
06 July 202283.1784.7883.0584.3784.37400,183
05 July 202282.3983.1681.8582.8282.82257,251
04 July 202282.7383.1082.1482.4282.42272,742
01 July 202282.2082.8581.5881.5881.58232,293
30 June 202282.5582.7581.6581.7181.71410,406
29 June 202281.4283.2780.5183.0083.00374,958
28 June 202281.1682.0981.0482.0282.02272,833
27 June 202282.5182.8580.8081.4781.47254,910
24 June 202281.5582.4380.4682.0482.04339,233
23 June 202280.2882.3079.8881.5581.55359,355
22 June 202279.2780.4079.0479.7179.71363,227
21 June 202278.7479.2377.7378.5278.52283,263
20 June 202278.4478.5877.6678.1778.17220,371
17 June 202276.1178.2275.5077.8777.871,046,924
16 June 202277.5078.3977.2377.4077.40427,161
15 June 202277.6077.7576.2776.7476.74384,864
14 June 202274.0077.5271.2277.5277.52708,387
10 June 202278.8379.5078.2378.4678.46275,234
09 June 202279.0079.5178.6079.1279.12300,157
08 June 202278.1179.2978.1179.1079.10448,457
07 June 202279.1979.6776.9577.4077.40530,015
06 June 202280.4780.8279.6479.9779.97164,421
03 June 202281.7881.9980.3881.2081.20203,258
02 June 202280.2180.8979.4280.6580.65335,964
01 June 202280.9581.5980.8981.4381.43525,869
31 May 202282.0682.5880.8080.8080.80773,263
30 May 202282.2782.8881.6682.7182.71378,139
27 May 202283.0883.1381.3081.5681.56253,232
26 May 202282.7683.2281.8881.9981.99177,711
25 May 202282.6883.1182.0082.7582.75182,773
24 May 202283.0683.3882.2182.5082.50252,737
23 May 202283.5083.8582.9883.5783.57167,078
20 May 202281.4383.0181.3283.0183.01375,854
19 May 202280.6981.4980.2981.0681.06383,405
18 May 202282.2582.6081.8282.3382.33258,408
17 May 202282.0182.4381.7682.2282.22248,110
16 May 202282.8082.8081.4281.8681.86238,906
13 May 202281.1182.2680.8182.0782.07474,544
12 May 202281.4981.7080.2980.5180.51471,333
11 May 202281.0682.7081.0682.1382.13300,273
10 May 202282.5583.0280.8881.5181.51494,236
09 May 202284.0984.6483.1683.5183.51318,747
06 May 202283.9385.2883.9384.5484.54439,453
05 May 202286.8587.0585.1385.5285.52305,063
04 May 202286.6187.2986.1086.5786.57369,094
03 May 202286.1287.2986.0786.3486.34384,349
02 May 202286.5186.6085.3085.9685.96341,900
29 Apr 202285.1886.9884.4386.6786.67680,120
28 Apr 202283.4984.9882.7784.7584.75567,159
27 Apr 202281.0882.2480.8182.2082.20327,611
26 Apr 202281.9583.1481.9582.1082.10349,821
22 Apr 202282.3283.1781.5182.5382.53537,741
21 Apr 202283.5083.7682.4183.6383.63406,026
20 Apr 202282.5783.2582.4482.7282.72383,684
19 Apr 202282.1182.8981.7082.3782.37316,704
14 Apr 202282.1882.5381.7782.2382.23372,455
13 Apr 202282.6082.8381.9182.4482.44338,598
12 Apr 202282.1383.1882.1382.5082.50261,812
11 Apr 202282.8483.0082.1382.6982.69267,421
08 Apr 202281.9182.7981.4082.6482.64247,027
07 Apr 202282.3082.3281.0782.0082.00393,567
06 Apr 202282.6082.9581.8882.6982.69267,680
05 Apr 202282.0083.3481.8282.5582.55312,018
04 Apr 202282.0082.5181.4082.3982.39306,327
01 Apr 202281.3681.7481.0181.1581.15227,271
31 Mar 202281.9782.4681.0781.8081.80572,193
30 Mar 202281.0081.5580.5481.5581.55394,011
29 Mar 202280.7980.8379.4580.3980.39409,636
28 Mar 202280.6281.5279.4080.8380.83544,969
25 Mar 202281.1081.1980.4580.4980.49259,063
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...