Australia markets open in 7 hours 7 minutes

ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
83.76-0.33 (-0.39%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202184.2084.4583.2183.7683.76274,046
24 Sept 202184.0284.3682.6684.0984.09277,804
23 Sept 202183.9084.5383.3784.0284.02331,308
22 Sept 202183.2783.7382.4282.8882.88162,008
21 Sept 202182.0083.4781.9083.2883.28351,840
20 Sept 202183.3383.6782.3282.6582.65201,134
17 Sept 202184.0184.5483.8284.0584.05601,096
16 Sept 202184.5584.7283.2184.1884.18441,194
15 Sept 202183.0684.7583.0684.2784.27479,470
14 Sept 202183.1483.5482.4783.3483.34421,044
13 Sept 202182.3083.5882.3083.2583.25252,946
10 Sept 202183.2083.5982.6382.9482.94405,483
09 Sept 202183.9084.2582.3082.8682.86435,884
08 Sept 202185.6886.6483.6084.1884.18569,019
07 Sept 202186.0086.5885.5386.0086.00276,910
06 Sept 202185.0485.8484.2185.3885.38672,855
06 Sept 20211.112 Dividend
03 Sept 202186.1087.3086.1086.9685.85285,042
02 Sept 202187.1487.5285.7186.6485.53324,430
01 Sept 202187.3287.7186.5787.0585.94272,063
31 Aug 202187.8188.2787.2987.7786.65691,395
30 Aug 202187.6287.7686.5187.7286.60305,183
27 Aug 202186.8987.9186.6387.6286.50336,269
26 Aug 202187.0087.9186.9587.6886.56270,302
25 Aug 202187.6887.6886.4886.7585.64431,421
24 Aug 202188.4888.4887.0487.8086.68529,772
23 Aug 202186.0088.7586.0088.5087.37586,000
20 Aug 202182.8086.2882.0085.9184.81756,462
19 Aug 202181.0083.7080.6883.5382.46517,842
18 Aug 202181.6082.8681.5081.6480.60408,941
17 Aug 202181.5182.1081.0581.3980.35256,974
16 Aug 202180.5081.5080.0381.2780.23352,916
13 Aug 202180.3181.0679.9680.9379.90221,171
12 Aug 202180.7780.9479.9080.2679.23256,851
11 Aug 202180.8881.5180.4480.8079.77298,573
10 Aug 202181.6981.7780.3780.9679.92275,454
09 Aug 202181.6082.2081.3981.5880.54294,698
06 Aug 202180.7581.5080.5381.5080.46391,786
05 Aug 202179.9980.9879.8080.7579.72324,484
04 Aug 202178.7779.9878.6979.7078.68414,266
03 Aug 202177.3879.1477.3878.9577.94501,081
02 Aug 202176.8577.9976.8377.7276.73418,758
30 July 202176.9077.2976.6876.8975.91394,497
29 July 202178.2678.2676.9177.4476.45313,069
28 July 202178.0078.7677.5077.5076.51335,764
27 July 202178.3778.8177.7278.2577.25471,012
26 July 202178.7479.2177.8878.1477.14385,646
23 July 202176.9477.7576.5977.6776.68170,446
22 July 202177.5377.8876.8777.3376.34230,317
21 July 202177.6078.5977.2077.2776.28396,691
20 July 202176.1977.0075.6476.7375.75306,393
19 July 202175.6876.9875.5776.7375.75271,574
16 July 202175.6076.1875.5076.0275.05326,652
15 July 202176.5076.5075.3875.6374.66360,139
14 July 202175.9277.1975.5876.4675.48437,282
13 July 202175.2075.8174.9575.4474.48319,404
12 July 202176.2476.2474.9075.1874.22304,154
09 July 202175.5875.8675.0275.5474.57349,210
08 July 202176.0077.3375.9776.3875.40346,102
07 July 202175.0476.3375.0276.1475.17282,788
06 July 202176.8477.0675.4475.5074.53361,812
05 July 202177.1177.2776.2176.4375.45246,190
02 July 202177.2777.8976.9377.3576.36285,319
01 July 202177.7277.8476.9777.2476.25277,355
30 June 202177.8478.4677.5177.7176.72397,898
29 June 202177.2877.8576.8977.6976.70327,720
28 June 202177.9078.3277.4877.4876.49268,861
25 June 202178.7778.9677.8177.8776.87399,486
24 June 202178.3878.6077.6678.5377.53426,013
23 June 202177.7678.7677.4978.4177.41325,025
22 June 202176.2378.2476.0177.7976.80558,917
21 June 202175.2575.7274.9275.2074.24325,491
18 June 202176.4177.2475.9076.0075.03892,239
17 June 202175.5376.5775.4375.9674.99534,836
16 June 202175.5675.9375.2475.9374.96376,092
15 June 202174.9675.8174.3375.4674.50410,860
11 June 202174.0974.8173.9274.0273.07357,487
10 June 202173.8974.6373.5874.5073.55390,661
09 June 202174.0274.8073.5474.1173.16437,210
08 June 202175.0075.0173.3074.5173.56558,430
07 June 202176.3776.3875.3175.4474.48409,747
04 June 202176.8877.0275.7376.7875.80432,051
03 June 202177.1577.6976.7477.0576.06376,824
02 June 202175.5576.6575.2976.6575.67460,083
01 June 202176.0076.6875.4475.7974.82239,399
31 May 202176.5076.9276.0076.2675.28329,420
28 May 202176.5776.7075.5876.4375.45969,346
27 May 202174.5076.1874.0076.1875.211,179,661
26 May 202175.5776.2075.0075.5574.58365,532
25 May 202174.8075.7274.4275.5974.62419,757
24 May 202174.3074.6874.0174.3373.38319,769
21 May 202173.9874.4873.8974.4773.52428,973
20 May 202172.6773.8972.3073.4572.51559,982
19 May 202172.4873.7572.3472.6071.67649,548
18 May 202173.7573.9673.4173.7272.78270,825
17 May 202174.2774.6073.3373.8672.92417,256
14 May 202173.3174.9473.1674.5173.56583,524
13 May 202171.2072.6471.1172.3871.45354,149
12 May 202171.7572.4970.9571.2670.35225,900
11 May 202171.8472.3971.6071.7870.86193,335
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...