Mail

ASX.AX - ASX Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug. 2019	85.37	86.20	84.21	84.43	84.43	232,142
16 Aug. 2019	85.64	86.30	84.25	84.79	84.79	409,907
15 Aug. 2019	87.00	88.79	85.00	85.18	85.18	738,476
14 Aug. 2019	87.51	87.65	86.89	87.58	87.58	294,981
13 Aug. 2019	86.65	87.17	86.13	87.15	87.15	396,933
12 Aug. 2019	86.83	87.28	86.33	86.99	86.99	204,839
09 Aug. 2019	87.09	87.26	86.34	86.83	86.83	301,737
08 Aug. 2019	85.44	86.93	84.77	86.93	86.93	420,202
07 Aug. 2019	83.60	85.88	83.60	85.74	85.74	406,172
06 Aug. 2019	83.25	84.30	82.73	84.24	84.24	673,787
05 Aug. 2019	88.99	89.67	87.23	87.23	87.23	96,386
02 Aug. 2019	87.82	89.52	87.82	89.20	89.20	309,403
01 Aug. 2019	88.26	89.47	88.26	88.56	88.56	631,477
31 Jul. 2019	88.00	89.11	87.65	88.85	88.85	456,933
30 Jul. 2019	88.50	88.64	87.60	88.35	88.35	439,895
29 Jul. 2019	87.63	88.30	87.46	88.03	88.03	385,213
26 Jul. 2019	86.51	87.20	85.89	87.20	87.20	879,575
25 Jul. 2019	86.80	87.62	86.40	87.51	87.51	454,879
24 Jul. 2019	86.49	86.77	86.06	86.64	86.64	700,492
23 Jul. 2019	83.59	85.87	83.30	85.85	85.85	484,008
22 Jul. 2019	86.78	87.00	82.91	83.17	83.17	747,139
19 Jul. 2019	86.50	87.74	86.23	87.35	87.35	245,590
18 Jul. 2019	86.60	87.04	86.30	86.78	86.78	250,312
17 Jul. 2019	85.75	87.09	85.23	87.09	87.09	312,686
16 Jul. 2019	85.96	86.30	85.50	86.02	86.02	287,239
15 Jul. 2019	86.55	86.60	85.87	86.05	86.05	268,278
12 Jul. 2019	86.98	87.06	85.90	86.61	86.61	704,975
11 Jul. 2019	86.62	87.38	86.05	87.18	87.18	377,152
10 Jul. 2019	85.90	86.92	85.65	86.49	86.49	264,000
09 Jul. 2019	85.33	86.41	85.10	86.41	86.41	281,497
08 Jul. 2019	87.30	87.30	85.42	85.61	85.61	311,639
05 Jul. 2019	86.82	87.72	85.67	87.45	87.45	402,943
04 Jul. 2019	85.23	85.95	84.80	85.95	85.95	399,235
03 Jul. 2019	84.17	85.06	83.84	84.59	84.59	480,916
02 Jul. 2019	83.33	84.55	83.33	84.04	84.04	464,047
01 Jul. 2019	83.64	83.69	82.85	83.38	83.38	317,130
28 Jun. 2019	83.24	83.33	82.30	82.37	82.37	955,687
27 Jun. 2019	82.88	83.10	82.65	82.93	82.93	234,662
26 Jun. 2019	82.39	83.38	82.10	83.15	83.15	409,248
25 Jun. 2019	82.22	83.27	82.22	83.23	83.23	318,739
24 Jun. 2019	82.14	82.70	81.54	82.46	82.46	306,562
21 Jun. 2019	83.86	84.00	82.31	82.71	82.71	640,953
20 Jun. 2019	82.80	83.55	82.51	83.33	83.33	616,607
19 Jun. 2019	82.01	82.53	81.91	82.27	82.27	486,631
18 Jun. 2019	81.33	81.84	80.80	81.84	81.84	626,320
17 Jun. 2019	81.00	81.26	80.66	81.10	81.10	346,313
14 Jun. 2019	81.52	81.75	80.88	81.00	81.00	464,069
13 Jun. 2019	81.00	82.18	80.83	81.77	81.77	411,238
12 Jun. 2019	80.95	81.10	80.39	80.90	80.90	506,054
11 Jun. 2019	81.30	81.34	80.12	80.85	80.85	611,005
07 Jun. 2019	-	-	-	-	-	-
06 Jun. 2019	76.89	78.74	76.57	78.15	78.15	561,503
05 Jun. 2019	76.00	76.56	75.64	76.31	76.31	409,442
04 Jun. 2019	75.17	75.46	74.72	75.20	75.20	325,107
03 Jun. 2019	75.27	75.74	74.83	75.01	75.01	234,969
31 May 2019	75.02	75.90	74.80	75.75	75.75	639,524
30 May 2019	75.68	76.08	75.10	75.28	75.28	414,803
29 May 2019	75.94	76.42	75.69	76.03	76.03	347,932
28 May 2019	76.60	77.46	76.33	77.08	77.08	459,769
27 May 2019	76.96	77.07	76.10	76.42	76.42	145,214
24 May 2019	76.93	77.45	76.21	76.77	76.77	260,329
23 May 2019	76.74	77.57	76.27	77.46	77.46	241,938
22 May 2019	76.88	77.18	76.51	76.78	76.78	239,052
21 May 2019	76.18	77.20	76.13	77.10	77.10	233,618
20 May 2019	76.95	77.29	75.94	76.72	76.72	230,198
17 May 2019	75.85	76.67	75.60	76.11	76.11	317,022
16 May 2019	75.08	75.63	74.84	75.29	75.29	254,882
15 May 2019	74.18	75.63	74.16	75.22	75.22	302,980
14 May 2019	74.71	74.99	74.01	74.39	74.39	252,565
13 May 2019	75.39	75.83	75.17	75.49	75.49	285,581
10 May 2019	75.30	75.67	75.00	75.35	75.35	244,095
09 May 2019	74.82	75.39	74.76	75.26	75.26	180,266
08 May 2019	74.13	74.99	74.11	74.72	74.72	191,298
07 May 2019	75.00	75.45	74.76	75.11	75.11	272,364
06 May 2019	74.28	74.99	74.15	74.66	74.66	177,776
03 May 2019	74.94	76.05	74.88	75.42	75.42	238,131
02 May 2019	74.43	75.54	74.29	75.54	75.54	313,171
01 May 2019	74.90	75.00	74.32	74.76	74.76	256,955
30 Apr. 2019	73.68	74.66	73.66	74.50	74.50	290,896
29 Apr. 2019	74.73	74.92	74.03	74.35	74.35	182,087
26 Apr. 2019	73.64	74.89	73.57	74.86	74.86	340,009
24 Apr. 2019	73.11	74.36	73.02	74.16	74.16	624,427
23 Apr. 2019	71.99	72.82	71.70	72.82	72.82	251,193
18 Apr. 2019	71.86	72.08	71.30	71.62	71.62	180,982
17 Apr. 2019	71.61	72.02	71.31	71.61	71.61	192,970
16 Apr. 2019	70.73	72.00	70.73	71.61	71.61	261,905
15 Apr. 2019	71.78	71.81	70.85	71.15	71.15	226,073
12 Apr. 2019	70.95	71.82	70.84	71.78	71.78	266,025
11 Apr. 2019	70.70	70.97	70.26	70.74	70.74	127,378
10 Apr. 2019	70.29	71.02	70.29	70.68	70.68	209,286
09 Apr. 2019	70.97	70.97	70.31	70.68	70.68	165,028
08 Apr. 2019	70.98	70.98	70.40	70.76	70.76	181,991
05 Apr. 2019	71.23	71.23	70.09	70.49	70.49	262,492
04 Apr. 2019	71.42	71.76	70.02	71.28	71.28	401,587
03 Apr. 2019	70.50	71.22	70.50	71.16	71.16	409,789
02 Apr. 2019	70.14	70.70	69.72	70.23	70.23	322,280
01 Apr. 2019	69.88	70.15	69.26	69.43	69.43	253,525
29 Mar. 2019	69.73	70.25	69.42	69.84	69.84	548,616
28 Mar. 2019	68.40	69.30	68.22	69.24	69.24	344,561
27 Mar. 2019	68.17	68.81	68.17	68.56	68.56	395,329
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...