ASX.AX - ASX Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Aug. 201985.3786.2084.2184.4384.43232,142
16 Aug. 201985.6486.3084.2584.7984.79409,907
15 Aug. 201987.0088.7985.0085.1885.18738,476
14 Aug. 201987.5187.6586.8987.5887.58294,981
13 Aug. 201986.6587.1786.1387.1587.15396,933
12 Aug. 201986.8387.2886.3386.9986.99204,839
09 Aug. 201987.0987.2686.3486.8386.83301,737
08 Aug. 201985.4486.9384.7786.9386.93420,202
07 Aug. 201983.6085.8883.6085.7485.74406,172
06 Aug. 201983.2584.3082.7384.2484.24673,787
05 Aug. 201988.9989.6787.2387.2387.2396,386
02 Aug. 201987.8289.5287.8289.2089.20309,403
01 Aug. 201988.2689.4788.2688.5688.56631,477
31 Jul. 201988.0089.1187.6588.8588.85456,933
30 Jul. 201988.5088.6487.6088.3588.35439,895
29 Jul. 201987.6388.3087.4688.0388.03385,213
26 Jul. 201986.5187.2085.8987.2087.20879,575
25 Jul. 201986.8087.6286.4087.5187.51454,879
24 Jul. 201986.4986.7786.0686.6486.64700,492
23 Jul. 201983.5985.8783.3085.8585.85484,008
22 Jul. 201986.7887.0082.9183.1783.17747,139
19 Jul. 201986.5087.7486.2387.3587.35245,590
18 Jul. 201986.6087.0486.3086.7886.78250,312
17 Jul. 201985.7587.0985.2387.0987.09312,686
16 Jul. 201985.9686.3085.5086.0286.02287,239
15 Jul. 201986.5586.6085.8786.0586.05268,278
12 Jul. 201986.9887.0685.9086.6186.61704,975
11 Jul. 201986.6287.3886.0587.1887.18377,152
10 Jul. 201985.9086.9285.6586.4986.49264,000
09 Jul. 201985.3386.4185.1086.4186.41281,497
08 Jul. 201987.3087.3085.4285.6185.61311,639
05 Jul. 201986.8287.7285.6787.4587.45402,943
04 Jul. 201985.2385.9584.8085.9585.95399,235
03 Jul. 201984.1785.0683.8484.5984.59480,916
02 Jul. 201983.3384.5583.3384.0484.04464,047
01 Jul. 201983.6483.6982.8583.3883.38317,130
28 Jun. 201983.2483.3382.3082.3782.37955,687
27 Jun. 201982.8883.1082.6582.9382.93234,662
26 Jun. 201982.3983.3882.1083.1583.15409,248
25 Jun. 201982.2283.2782.2283.2383.23318,739
24 Jun. 201982.1482.7081.5482.4682.46306,562
21 Jun. 201983.8684.0082.3182.7182.71640,953
20 Jun. 201982.8083.5582.5183.3383.33616,607
19 Jun. 201982.0182.5381.9182.2782.27486,631
18 Jun. 201981.3381.8480.8081.8481.84626,320
17 Jun. 201981.0081.2680.6681.1081.10346,313
14 Jun. 201981.5281.7580.8881.0081.00464,069
13 Jun. 201981.0082.1880.8381.7781.77411,238
12 Jun. 201980.9581.1080.3980.9080.90506,054
11 Jun. 201981.3081.3480.1280.8580.85611,005
07 Jun. 2019------
06 Jun. 201976.8978.7476.5778.1578.15561,503
05 Jun. 201976.0076.5675.6476.3176.31409,442
04 Jun. 201975.1775.4674.7275.2075.20325,107
03 Jun. 201975.2775.7474.8375.0175.01234,969
31 May 201975.0275.9074.8075.7575.75639,524
30 May 201975.6876.0875.1075.2875.28414,803
29 May 201975.9476.4275.6976.0376.03347,932
28 May 201976.6077.4676.3377.0877.08459,769
27 May 201976.9677.0776.1076.4276.42145,214
24 May 201976.9377.4576.2176.7776.77260,329
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...