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
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
26 Mar. 2019	68.51	69.17	68.50	68.62	68.62	408,691
25 Mar. 2019	69.10	69.67	68.89	69.14	69.14	313,844
22 Mar. 2019	69.84	70.38	69.75	69.89	69.89	187,125
21 Mar. 2019	69.90	70.01	69.37	69.68	69.68	511,503
20 Mar. 2019	70.09	70.35	69.61	69.98	69.98	388,978
19 Mar. 2019	69.89	70.19	69.54	69.75	69.75	271,529
18 Mar. 2019	70.00	70.50	69.84	70.26	70.26	204,893
15 Mar. 2019	69.56	70.43	69.29	70.16	70.16	612,700
14 Mar. 2019	69.41	69.43	68.69	69.23	69.23	282,809
13 Mar. 2019	68.57	69.33	68.54	69.21	69.21	726,027
12 Mar. 2019	69.38	69.59	68.92	69.08	69.08	511,137
11 Mar. 2019	69.04	69.64	69.00	69.05	69.05	260,141
08 Mar. 2019	69.60	70.03	69.34	69.62	69.62	386,821
07 Mar. 2019	69.50	69.96	69.24	69.90	69.90	698,470
07 Mar. 2019	1.144 Dividend
06 Mar. 2019	69.98	70.69	69.64	70.27	69.13	566,475
05 Mar. 2019	70.19	70.52	69.47	69.66	68.53	358,069
04 Mar. 2019	70.82	71.15	70.30	70.69	69.54	284,402
01 Mar. 2019	69.99	70.45	69.88	70.19	69.05	343,428
28 Feb. 2019	69.02	69.87	68.94	69.77	68.63	456,966
27 Feb. 2019	68.90	69.57	68.87	69.21	68.08	309,860
26 Feb. 2019	70.15	70.36	68.72	68.87	67.75	430,990
25 Feb. 2019	70.39	70.97	70.25	70.97	69.81	267,153
22 Feb. 2019	69.80	70.38	69.48	70.30	69.16	558,490
21 Feb. 2019	69.19	69.66	68.87	69.51	68.38	418,588
20 Feb. 2019	68.41	69.55	68.40	68.69	67.57	347,483
19 Feb. 2019	68.19	68.87	67.96	68.53	67.41	366,721
18 Feb. 2019	68.48	68.48	67.43	67.70	66.60	467,699
15 Feb. 2019	68.21	68.94	64.80	67.84	66.74	590,066
14 Feb. 2019	66.24	69.52	66.21	69.06	67.94	981,383
13 Feb. 2019	68.49	68.94	68.15	68.38	67.27	413,858
12 Feb. 2019	67.57	68.34	67.08	68.25	67.14	484,408
11 Feb. 2019	66.81	67.57	66.81	67.41	66.31	207,858
08 Feb. 2019	67.20	67.59	66.45	67.21	66.12	407,275
07 Feb. 2019	66.59	67.26	66.27	67.20	66.11	376,803
06 Feb. 2019	65.03	66.50	65.03	66.40	65.32	347,708
05 Feb. 2019	64.56	65.63	64.44	65.20	64.14	455,196
04 Feb. 2019	64.50	64.70	63.78	64.40	63.35	284,907
01 Feb. 2019	64.00	64.40	63.85	64.39	63.34	221,454
31 Jan. 2019	64.20	64.37	63.55	63.71	62.67	505,737
30 Jan. 2019	64.80	64.93	63.77	64.06	63.02	346,629
29 Jan. 2019	64.42	64.65	64.29	64.38	63.33	302,118
25 Jan. 2019	64.92	65.17	64.64	65.03	63.97	515,533
24 Jan. 2019	64.80	64.86	64.27	64.86	63.80	308,679
23 Jan. 2019	63.65	64.57	63.60	64.48	63.43	341,038
22 Jan. 2019	63.68	64.65	63.68	64.00	62.96	222,243
21 Jan. 2019	64.82	64.90	64.15	64.33	63.28	237,114
18 Jan. 2019	63.61	64.15	63.38	63.90	62.86	213,584
17 Jan. 2019	63.44	63.72	63.01	63.28	62.25	262,822
16 Jan. 2019	62.61	63.11	62.41	63.11	62.08	360,946
15 Jan. 2019	62.10	62.88	62.10	62.84	61.82	224,610
14 Jan. 2019	62.41	62.66	62.04	62.31	61.30	174,723
11 Jan. 2019	62.30	62.63	62.04	62.04	61.03	179,783
10 Jan. 2019	62.39	62.47	61.46	62.22	61.21	350,686
09 Jan. 2019	61.36	61.99	61.02	61.86	60.85	261,552
08 Jan. 2019	61.18	61.97	61.00	61.82	60.81	241,494
07 Jan. 2019	61.32	61.98	61.17	61.50	60.50	268,546
04 Jan. 2019	60.18	60.97	60.02	60.67	59.68	268,570
03 Jan. 2019	60.29	61.38	59.93	61.10	60.11	324,090
02 Jan. 2019	59.51	60.36	59.51	59.58	58.61	211,005
31 Dec. 2018	60.93	60.94	59.94	59.94	58.96	121,929
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...