News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

84.28

+0.04

(+0.05%)

As of 03:06PM AEST. Market open.

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	83.81	84.60	83.59	84.28	84.28	149,675
16 Aug 2022	83.35	84.53	83.15	84.24	84.24	397,179
15 Aug 2022	82.88	83.08	82.15	83.06	83.06	301,799
12 Aug 2022	83.54	83.73	82.20	82.57	82.57	331,285
11 Aug 2022	84.36	84.99	83.25	84.19	84.19	518,260
10 Aug 2022	84.30	84.45	83.79	83.92	83.92	378,832
09 Aug 2022	84.22	85.06	83.81	84.66	84.66	314,528
08 Aug 2022	85.22	85.32	83.70	84.26	84.26	320,011
05 Aug 2022	85.74	86.23	84.51	85.73	85.73	548,433
04 Aug 2022	88.35	88.73	86.81	87.30	87.30	460,509
03 Aug 2022	90.02	90.20	87.00	87.45	87.45	573,662
02 Aug 2022	88.42	90.61	88.06	90.52	90.52	486,436
01 Aug 2022	88.30	88.89	87.91	88.55	88.55	318,751
29 July 2022	87.85	88.73	87.36	88.26	88.26	482,132
28 July 2022	87.02	87.88	86.50	87.01	87.01	524,511
27 July 2022	85.75	86.88	85.75	86.59	86.59	408,212
26 July 2022	86.40	86.70	85.33	86.35	86.35	297,796
25 July 2022	86.26	87.31	86.08	86.92	86.92	298,831
22 July 2022	86.18	86.82	86.13	86.50	86.50	582,730
21 July 2022	86.86	87.00	85.27	86.02	86.02	522,898
20 July 2022	86.01	87.26	85.64	86.45	86.45	391,905
19 July 2022	84.24	85.02	83.64	84.74	84.74	473,854
18 July 2022	85.80	85.83	84.30	84.59	84.59	208,537
15 July 2022	84.70	85.66	84.33	85.42	85.42	287,419
14 July 2022	86.10	86.39	84.20	84.91	84.91	416,817
13 July 2022	84.99	85.38	84.27	85.11	85.11	347,103
12 July 2022	84.71	85.12	83.71	84.56	84.56	261,345
11 July 2022	85.15	85.69	83.41	83.59	83.59	282,780
08 July 2022	85.68	86.00	83.92	85.14	85.14	391,059
07 July 2022	85.64	86.43	85.00	85.78	85.78	525,306
06 July 2022	83.17	84.78	83.05	84.37	84.37	400,183
05 July 2022	82.39	83.16	81.85	82.82	82.82	257,251
04 July 2022	82.73	83.10	82.14	82.42	82.42	272,742
01 July 2022	82.20	82.85	81.58	81.58	81.58	232,293
30 June 2022	82.55	82.75	81.65	81.71	81.71	410,406
29 June 2022	81.42	83.27	80.51	83.00	83.00	374,958
28 June 2022	81.16	82.09	81.04	82.02	82.02	272,833
27 June 2022	82.51	82.85	80.80	81.47	81.47	254,910
24 June 2022	81.55	82.43	80.46	82.04	82.04	339,233
23 June 2022	80.28	82.30	79.88	81.55	81.55	359,355
22 June 2022	79.27	80.40	79.04	79.71	79.71	363,227
21 June 2022	78.74	79.23	77.73	78.52	78.52	283,263
20 June 2022	78.44	78.58	77.66	78.17	78.17	220,371
17 June 2022	76.11	78.22	75.50	77.87	77.87	1,046,924
16 June 2022	77.50	78.39	77.23	77.40	77.40	427,161
15 June 2022	77.60	77.75	76.27	76.74	76.74	384,864
14 June 2022	74.00	77.52	71.22	77.52	77.52	708,387
10 June 2022	78.83	79.50	78.23	78.46	78.46	275,234
09 June 2022	79.00	79.51	78.60	79.12	79.12	300,157
08 June 2022	78.11	79.29	78.11	79.10	79.10	448,457
07 June 2022	79.19	79.67	76.95	77.40	77.40	530,015
06 June 2022	80.47	80.82	79.64	79.97	79.97	164,421
03 June 2022	81.78	81.99	80.38	81.20	81.20	203,258
02 June 2022	80.21	80.89	79.42	80.65	80.65	335,964
01 June 2022	80.95	81.59	80.89	81.43	81.43	525,869
31 May 2022	82.06	82.58	80.80	80.80	80.80	773,263
30 May 2022	82.27	82.88	81.66	82.71	82.71	378,139
27 May 2022	83.08	83.13	81.30	81.56	81.56	253,232
26 May 2022	82.76	83.22	81.88	81.99	81.99	177,711
25 May 2022	82.68	83.11	82.00	82.75	82.75	182,773
24 May 2022	83.06	83.38	82.21	82.50	82.50	252,737
23 May 2022	83.50	83.85	82.98	83.57	83.57	167,078
20 May 2022	81.43	83.01	81.32	83.01	83.01	375,854
19 May 2022	80.69	81.49	80.29	81.06	81.06	383,405
18 May 2022	82.25	82.60	81.82	82.33	82.33	258,408
17 May 2022	82.01	82.43	81.76	82.22	82.22	248,110
16 May 2022	82.80	82.80	81.42	81.86	81.86	238,906
13 May 2022	81.11	82.26	80.81	82.07	82.07	474,544
12 May 2022	81.49	81.70	80.29	80.51	80.51	471,333
11 May 2022	81.06	82.70	81.06	82.13	82.13	300,273
10 May 2022	82.55	83.02	80.88	81.51	81.51	494,236
09 May 2022	84.09	84.64	83.16	83.51	83.51	318,747
06 May 2022	83.93	85.28	83.93	84.54	84.54	439,453
05 May 2022	86.85	87.05	85.13	85.52	85.52	305,063
04 May 2022	86.61	87.29	86.10	86.57	86.57	369,094
03 May 2022	86.12	87.29	86.07	86.34	86.34	384,349
02 May 2022	86.51	86.60	85.30	85.96	85.96	341,900
29 Apr 2022	85.18	86.98	84.43	86.67	86.67	680,120
28 Apr 2022	83.49	84.98	82.77	84.75	84.75	567,159
27 Apr 2022	81.08	82.24	80.81	82.20	82.20	327,611
26 Apr 2022	81.95	83.14	81.95	82.10	82.10	349,821
22 Apr 2022	82.32	83.17	81.51	82.53	82.53	537,741
21 Apr 2022	83.50	83.76	82.41	83.63	83.63	406,026
20 Apr 2022	82.57	83.25	82.44	82.72	82.72	383,684
19 Apr 2022	82.11	82.89	81.70	82.37	82.37	316,704
14 Apr 2022	82.18	82.53	81.77	82.23	82.23	372,455
13 Apr 2022	82.60	82.83	81.91	82.44	82.44	338,598
12 Apr 2022	82.13	83.18	82.13	82.50	82.50	261,812
11 Apr 2022	82.84	83.00	82.13	82.69	82.69	267,421
08 Apr 2022	81.91	82.79	81.40	82.64	82.64	247,027
07 Apr 2022	82.30	82.32	81.07	82.00	82.00	393,567
06 Apr 2022	82.60	82.95	81.88	82.69	82.69	267,680
05 Apr 2022	82.00	83.34	81.82	82.55	82.55	312,018
04 Apr 2022	82.00	82.51	81.40	82.39	82.39	306,327
01 Apr 2022	81.36	81.74	81.01	81.15	81.15	227,271
31 Mar 2022	81.97	82.46	81.07	81.80	81.80	572,193
30 Mar 2022	81.00	81.55	80.54	81.55	81.55	394,011
29 Mar 2022	80.79	80.83	79.45	80.39	80.39	409,636
28 Mar 2022	80.62	81.52	79.40	80.83	80.83	544,969
25 Mar 2022	81.10	81.19	80.45	80.49	80.49	259,063
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,374.80+12.90(+0.18%)

ASX 2007,122.20+16.80(+0.24%)

AUD/USD0.7018-0.0007(-0.11%)

OIL87.25+0.72(+0.83%)

GOLD1,792.90+3.20(+0.18%)

BTC-AUD34,341.42+79.24(+0.23%)

News that makes you smarter and richer... For free.

ASX Limited (ASX.AX)

ALL ORDS
7,374.80
+12.90(+0.18%)

ASX 200
7,122.20
+16.80(+0.24%)

AUD/USD
0.7018
-0.0007(-0.11%)

OIL
87.25
+0.72(+0.83%)

GOLD
1,792.90
+3.20(+0.18%)

BTC-AUD
34,341.42
+79.24(+0.23%)