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
28 Feb 2020	75.75	75.75	73.66	74.14	74.14	1,023,770
27 Feb 2020	77.43	78.09	76.63	76.63	76.63	524,171
26 Feb 2020	77.18	77.73	76.59	77.50	77.50	764,059
25 Feb 2020	77.87	78.76	77.33	78.20	78.20	666,160
24 Feb 2020	80.50	80.53	78.73	79.30	79.30	451,077
21 Feb 2020	80.99	81.70	80.68	81.35	81.35	340,649
20 Feb 2020	82.76	82.76	81.15	81.47	81.47	404,291
19 Feb 2020	82.15	82.62	81.31	82.56	82.56	446,098
18 Feb 2020	82.45	82.80	81.70	82.35	82.35	292,079
17 Feb 2020	82.57	83.08	81.67	82.40	82.40	272,893
14 Feb 2020	83.00	83.23	80.55	82.25	82.25	647,280
13 Feb 2020	87.03	87.04	83.28	83.70	83.70	425,586
12 Feb 2020	85.41	86.96	85.34	86.65	86.65	307,748
11 Feb 2020	86.27	87.12	85.75	85.99	85.99	218,718
10 Feb 2020	85.80	86.37	85.25	85.93	85.93	158,477
07 Feb 2020	86.25	86.60	85.15	85.47	85.47	288,354
06 Feb 2020	86.06	86.66	85.25	86.66	86.66	353,187
05 Feb 2020	85.86	86.24	85.34	85.74	85.74	270,654
04 Feb 2020	84.62	85.55	84.19	85.09	85.09	294,173
03 Feb 2020	84.16	85.15	84.04	84.56	84.56	262,759
31 Jan 2020	85.78	85.78	84.75	85.67	85.67	575,397
30 Jan 2020	85.71	85.71	84.51	84.74	84.74	348,334
29 Jan 2020	84.66	85.49	84.57	85.34	85.34	266,113
28 Jan 2020	83.14	84.68	82.59	83.88	83.88	229,539
24 Jan 2020	85.86	85.86	85.20	85.45	85.45	237,075
23 Jan 2020	85.33	85.94	84.89	85.23	85.23	242,596
22 Jan 2020	83.99	85.87	83.77	85.58	85.58	425,678
21 Jan 2020	84.05	84.34	83.42	83.83	83.83	263,679
20 Jan 2020	84.36	84.53	83.98	83.98	83.98	208,389
17 Jan 2020	84.90	85.20	84.14	84.14	84.14	293,806
16 Jan 2020	83.62	84.34	82.77	84.34	84.34	485,585
15 Jan 2020	82.38	82.77	81.89	82.54	82.54	284,353
14 Jan 2020	82.48	83.00	81.62	82.06	82.06	356,939
13 Jan 2020	81.00	82.18	80.88	82.02	82.02	94,006
10 Jan 2020	81.94	82.53	81.55	82.17	82.17	301,025
09 Jan 2020	81.34	82.10	80.61	81.05	81.05	337,113
08 Jan 2020	80.68	81.08	79.36	80.60	80.60	291,714
07 Jan 2020	79.83	81.19	79.75	81.06	81.06	208,398
06 Jan 2020	79.00	79.96	78.64	79.89	79.89	166,217
03 Jan 2020	79.47	80.86	79.35	79.78	79.78	174,908
02 Jan 2020	78.14	79.42	78.06	79.09	79.09	207,926
31 Dec 2019	79.94	80.19	78.41	78.41	78.41	242,480
30 Dec 2019	80.86	81.07	79.66	80.79	80.79	181,487
27 Dec 2019	80.70	81.45	80.61	81.34	81.34	150,473
24 Dec 2019	80.94	81.49	80.65	81.06	81.06	93,620
23 Dec 2019	82.25	82.25	80.85	81.31	81.31	210,558
20 Dec 2019	81.38	81.59	80.70	81.53	81.53	942,393
19 Dec 2019	82.32	82.45	81.01	81.26	81.26	573,287
18 Dec 2019	82.82	82.89	82.09	82.18	82.18	410,612
17 Dec 2019	82.75	82.98	82.06	82.35	82.35	323,700
16 Dec 2019	79.92	82.59	79.89	82.20	82.20	458,704
13 Dec 2019	79.85	79.99	79.25	79.85	79.85	223,333
12 Dec 2019	79.81	79.98	79.04	79.46	79.46	489,627
11 Dec 2019	80.00	80.00	79.06	79.99	79.99	345,505
10 Dec 2019	79.11	80.65	78.75	79.90	79.90	231,949
09 Dec 2019	80.42	80.90	79.50	79.64	79.64	215,459
06 Dec 2019	79.46	80.21	79.37	79.83	79.83	197,714
05 Dec 2019	78.61	80.00	78.61	79.46	79.46	327,338
04 Dec 2019	78.05	78.77	77.65	78.50	78.50	796,479
03 Dec 2019	80.63	80.78	78.62	78.75	78.75	574,555
02 Dec 2019	82.03	82.29	81.59	81.88	81.88	216,527
29 Nov 2019	82.20	83.05	81.64	81.71	81.71	616,829
28 Nov 2019	82.25	82.38	81.58	81.65	81.65	292,102
27 Nov 2019	81.15	81.66	80.70	81.66	81.66	565,408
26 Nov 2019	81.67	81.67	80.50	80.76	80.76	717,337
25 Nov 2019	81.00	81.65	80.23	80.33	80.33	206,504
22 Nov 2019	79.64	81.05	79.64	80.68	80.68	325,277
21 Nov 2019	79.50	80.08	79.08	79.91	79.91	353,631
20 Nov 2019	80.50	80.82	79.68	79.75	79.75	395,708
19 Nov 2019	80.21	81.21	80.02	81.14	81.14	586,704
18 Nov 2019	79.88	80.29	79.20	80.21	80.21	274,739
15 Nov 2019	80.31	80.80	79.83	80.25	80.25	365,903
14 Nov 2019	79.45	80.79	79.29	80.63	80.63	692,733
13 Nov 2019	80.48	80.54	79.52	79.59	79.59	672,948
12 Nov 2019	81.47	81.73	80.00	80.47	80.47	369,145
11 Nov 2019	81.00	81.82	81.00	81.16	81.16	414,426
08 Nov 2019	80.32	80.80	79.78	80.40	80.40	338,315
07 Nov 2019	79.94	80.68	79.61	80.35	80.35	584,633
06 Nov 2019	81.13	82.04	79.70	79.72	79.72	449,223
05 Nov 2019	82.23	82.41	81.30	81.56	81.56	320,429
04 Nov 2019	81.96	82.11	81.34	81.52	81.52	349,281
01 Nov 2019	81.69	82.42	81.01	81.22	81.22	356,242
31 Oct 2019	82.79	83.14	81.88	82.32	82.32	392,659
30 Oct 2019	82.99	83.75	82.62	82.85	82.85	401,907
29 Oct 2019	83.78	83.80	82.85	83.41	83.41	352,912
28 Oct 2019	83.65	83.65	82.53	82.55	82.55	261,502
25 Oct 2019	83.65	83.65	82.90	83.17	83.17	552,710
24 Oct 2019	83.17	83.59	82.72	83.23	83.23	360,842
23 Oct 2019	82.11	82.41	81.15	82.36	82.36	344,155
22 Oct 2019	82.43	82.65	82.05	82.34	82.34	290,775
21 Oct 2019	80.28	82.99	80.28	82.97	82.97	521,068
18 Oct 2019	81.74	82.84	81.57	82.45	82.45	402,838
17 Oct 2019	82.77	83.11	81.78	82.08	82.08	336,210
16 Oct 2019	82.50	82.85	81.88	82.53	82.53	434,268
15 Oct 2019	80.83	81.93	80.83	81.93	81.93	258,817
14 Oct 2019	81.99	82.02	80.77	80.92	80.92	193,584
11 Oct 2019	80.62	81.42	80.20	81.31	81.31	358,011
10 Oct 2019	80.17	80.50	79.27	79.29	79.29	407,723
09 Oct 2019	80.56	80.60	79.81	80.17	80.17	306,077
08 Oct 2019	81.42	82.09	80.97	80.99	80.99	289,214
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...