Australia markets closed

ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
79.63-1.19 (-1.47%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202080.5481.2179.6379.6379.63456,804
29 Oct 202081.6681.8580.6280.8280.82451,941
28 Oct 202080.3782.9480.1582.4082.40538,196
27 Oct 202081.0081.5880.1980.5380.53376,825
26 Oct 202081.3281.8980.7380.8680.86217,375
23 Oct 202082.0482.1681.1581.3281.32318,695
22 Oct 202080.9982.1780.5082.1182.11346,712
21 Oct 202082.3482.7581.3581.9981.99347,541
20 Oct 202083.5683.9482.6882.7582.75361,560
19 Oct 202083.3584.3083.1283.9783.97259,884
16 Oct 202082.9583.6082.3383.0783.07523,757
15 Oct 202083.6283.8582.8183.1583.15379,566
14 Oct 202082.7283.6882.3383.3183.31466,960
13 Oct 202082.9883.3782.2183.1383.13335,121
12 Oct 202082.4082.4081.7882.3182.31254,581
09 Oct 202082.2582.4481.5182.2882.28227,409
08 Oct 202081.9082.7881.4882.2182.21297,161
07 Oct 202080.5581.7480.3981.4881.48278,844
06 Oct 202081.5481.9480.1180.3980.39358,778
05 Oct 202081.4081.6780.9081.3581.35172,537
02 Oct 202080.8781.6880.1380.4280.42336,254
01 Oct 202081.6282.3581.1481.3481.34319,462
30 Sep 202083.2783.8081.0281.0281.02630,716
29 Sep 202084.7284.7283.3484.0284.02226,911
28 Sep 202084.5084.9083.7483.7483.74167,433
25 Sep 202084.7485.1683.9384.5684.56336,587
24 Sep 202083.8784.8583.0684.1984.19576,999
23 Sep 202083.0084.5782.5084.3484.34727,973
22 Sep 202080.9782.8980.9482.2382.23563,734
21 Sep 202080.5981.6580.5680.9380.93381,866
18 Sep 202081.8282.3280.3380.8880.88920,064
17 Sep 202082.3082.6881.6781.7581.75626,950
16 Sep 202082.6282.7681.9682.6182.61699,163
15 Sep 202082.6183.2581.8781.9581.95461,728
14 Sep 202083.3383.6082.0682.5982.59271,198
11 Sep 202082.4782.8981.9682.7682.76324,111
10 Sep 202083.3184.2782.4583.3083.30364,931
09 Sep 202082.3883.0581.9682.4782.47556,585
08 Sep 202084.8385.1983.2584.0084.00383,526
07 Sep 202084.0384.6783.5684.3884.38434,056
07 Sep 20201.225 Dividend
04 Sep 202088.5588.6985.0785.9084.68847,125
03 Sep 202090.7291.3290.3090.5189.22446,537
02 Sep 202087.9290.1587.3789.6688.38349,860
01 Sep 202086.7487.4685.7287.1385.89509,880
31 Aug 202089.1189.1687.2587.3486.09418,523
28 Aug 202089.3990.5088.2388.9387.66406,654
27 Aug 202089.3390.4989.0189.9488.66454,992
26 Aug 202089.0089.3988.0888.7087.44413,716
25 Aug 202089.1190.0888.8089.1387.86544,846
24 Aug 202088.3689.6187.6189.2087.93416,263
21 Aug 202090.0090.8487.9288.1886.92947,473
20 Aug 202087.0889.9186.8089.9188.63646,100
19 Aug 202086.4087.8585.8287.5286.27504,654
18 Aug 202084.7786.5284.6586.0984.86477,069
17 Aug 202084.7585.0083.7284.5883.37479,570
14 Aug 202084.7085.6884.0185.4384.21343,853
13 Aug 202084.9784.9783.8484.6683.45430,698
12 Aug 202084.1484.4883.5584.3383.13345,100
11 Aug 202084.1785.3083.9984.3183.11504,765
10 Aug 202083.8984.7583.2384.1882.98297,974
07 Aug 202082.8583.4682.5083.3782.18480,920
06 Aug 202083.7784.0282.7083.4782.28421,845
05 Aug 202084.7985.2682.4583.5082.31571,552
04 Aug 202084.7385.4984.2384.8783.66655,685
03 Aug 202082.5083.9382.2183.4882.29397,020
31 Jul 202084.2584.6282.2882.6581.47658,346
30 Jul 202083.9184.6683.2484.5183.30405,991
29 Jul 202083.3283.7482.9183.2482.05390,028
28 Jul 202083.6084.0483.0183.1581.96334,609
27 Jul 202083.1183.9082.9583.3882.19406,386
24 Jul 202083.5083.8882.6083.4482.25353,600
23 Jul 202084.0084.3083.6083.9082.70367,776
22 Jul 202085.5685.7684.1084.5783.36246,005
21 Jul 202084.5285.7884.2185.6384.41459,374
20 Jul 202084.4084.9583.9584.1382.93200,642
17 Jul 202084.2884.6583.2384.0482.84490,029
16 Jul 202085.2985.6583.8484.2783.07350,859
15 Jul 202084.5684.8283.8984.7283.51366,873
14 Jul 202083.7084.1883.0383.8882.68442,648
13 Jul 202085.8985.8983.7684.2783.07361,392
10 Jul 202084.6085.4484.0284.8083.59328,737
09 Jul 202085.9286.3884.6384.6583.442,234,382
08 Jul 202085.7386.7485.3185.3384.11461,908
07 Jul 202087.5587.8285.4986.4585.22606,380
06 Jul 202087.4488.1887.2487.3986.14213,403
03 Jul 202087.2588.2786.7487.5986.34289,621
02 Jul 202086.8187.4786.1087.1685.92365,421
01 Jul 202085.5186.7385.3486.1984.96342,792
30 Jun 202085.3886.0884.3485.3884.16681,711
29 Jun 202083.9884.8683.3884.0582.85281,488
26 Jun 202084.5285.0883.7784.7383.52466,156
25 Jun 202083.8085.1283.4983.5682.37426,955
24 Jun 202085.2885.7884.3585.0183.80438,795
23 Jun 202086.7387.0084.4784.9683.75466,920
22 Jun 202085.4986.2184.5585.5184.29277,603
19 Jun 202085.1686.6884.7885.8884.66675,196
18 Jun 202084.7385.1983.5484.9783.76755,053
17 Jun 202084.7184.8883.3484.7383.52736,369
16 Jun 202086.0087.1984.5786.3085.07674,633
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...