Australia markets closed

ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
68.25-0.19 (-0.28%)
At close: 04:10PM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202268.0068.7967.3968.2568.25386,134
07 Dec 202268.0068.7967.3968.2568.25463,868
06 Dec 202269.7569.9068.2768.4468.44926,078
05 Dec 202270.3170.6169.9570.1970.19286,113
02 Dec 202269.9870.5869.8270.5670.56384,936
01 Dec 202271.1971.7570.4670.5870.58440,383
30 Nov 202269.5870.4768.2870.4770.471,557,356
29 Nov 202272.8372.8669.0269.3369.33778,294
28 Nov 202272.4373.1172.1972.7172.71442,383
25 Nov 202271.5172.7971.5172.4472.44269,055
24 Nov 202271.6172.0971.3371.4771.47305,399
23 Nov 202271.3971.5971.1971.5771.57317,711
22 Nov 202271.7071.7070.7171.2971.29458,724
21 Nov 202272.8273.1971.1571.4971.49381,762
18 Nov 202271.3173.2271.2672.8072.801,067,586
17 Nov 202269.4771.0069.0071.0071.00782,169
16 Nov 202271.1671.1770.2771.1371.13321,025
15 Nov 202271.2171.3370.5671.1271.12379,477
14 Nov 202270.7871.0670.1170.5470.54374,869
11 Nov 202270.9171.3870.0871.2771.27592,765
10 Nov 202269.2869.6068.8068.9868.98433,603
09 Nov 202269.4370.2769.1269.5069.50544,017
08 Nov 202268.4668.9867.9568.8868.88362,892
07 Nov 202267.8068.1667.0968.1668.16406,014
04 Nov 202266.9367.9066.6067.7467.74582,284
03 Nov 202267.0067.0365.8066.5766.57434,632
02 Nov 202266.9967.7966.6867.5367.53330,361
01 Nov 202268.0168.2466.6367.1267.12606,011
31 Oct 202266.0067.7065.8767.7067.70626,060
28 Oct 202266.3766.5865.2565.2565.25526,404
27 Oct 202266.9967.2466.5066.7066.70340,094
26 Oct 202266.5266.8266.0566.3566.35363,538
25 Oct 202266.3067.3066.1266.2866.28424,982
24 Oct 202267.0067.1265.6966.3966.39376,524
21 Oct 202266.1466.6765.5865.5865.581,082,132
20 Oct 202266.5266.8165.9266.3866.38803,950
19 Oct 202267.6067.9766.9167.0867.08407,090
18 Oct 202268.0268.0967.3067.5467.54539,249
17 Oct 202267.5067.7166.7967.1367.13477,462
14 Oct 202267.2968.6067.0068.0568.05581,687
13 Oct 202265.9866.5565.5065.9965.99909,937
12 Oct 202267.3768.0366.4266.4266.42545,874
11 Oct 202268.0068.2967.0567.6467.64666,078
10 Oct 202269.9570.2666.6267.3267.32784,714
07 Oct 202271.5071.7770.5270.7370.73587,938
06 Oct 202272.2372.2871.5072.1172.11809,643
05 Oct 202272.0973.3672.0472.7472.74739,624
04 Oct 202271.7972.0771.0071.6871.68443,182
03 Oct 202271.7671.8470.8871.3271.32264,680
30 Sept 202272.9273.3371.4671.7671.76894,536
29 Sept 202271.4373.6071.4373.1473.14651,673
28 Sept 202270.7672.1070.5671.4371.43626,624
27 Sept 202271.6971.7270.2870.2870.28778,419
26 Sept 202270.8072.0370.6871.7571.75534,031
23 Sept 202271.1271.5970.7371.5971.59502,239
21 Sept 202271.8572.7771.8071.9971.99560,132
20 Sept 202272.5972.9172.2372.3572.35536,766
19 Sept 202272.1772.6272.0872.3272.32453,399
16 Sept 202273.1873.5772.1072.1072.101,095,523
15 Sept 202273.0874.2272.8774.0274.02639,669
14 Sept 202273.7873.8072.7772.7872.78635,972
13 Sept 202275.9976.2674.9275.2575.25422,227
12 Sept 202274.6275.3374.2175.3175.31417,113
09 Sept 202275.0075.0073.7074.4074.40628,514
08 Sept 202273.8874.9373.7774.9374.93558,892
08 Sept 20221.2 Dividend
07 Sept 202275.8476.5375.1375.5474.34750,732
06 Sept 202277.5078.0075.2375.2374.03612,675
05 Sept 202277.8978.1777.0177.1175.89307,858
02 Sept 202278.5178.9577.8178.0076.76347,819
01 Sept 202277.5178.7676.8578.3077.06535,046
31 Aug 202278.2579.1578.0078.4577.20676,527
30 Aug 202278.5278.9377.8478.3977.14757,724
29 Aug 202278.6078.9378.0878.2477.00295,104
26 Aug 202279.0080.0078.7179.9078.63514,015
25 Aug 202280.7880.7979.3179.4178.15625,797
24 Aug 202280.5181.0479.6379.7978.521,004,620
23 Aug 202281.5082.5280.9080.9179.62649,526
22 Aug 202281.5982.5981.2581.8280.52449,835
19 Aug 202282.9582.9581.0682.0080.70664,918
18 Aug 202284.6484.8281.0181.2779.98718,092
17 Aug 202283.8184.6883.5984.6483.30464,417
16 Aug 202283.3584.5383.1584.2482.90397,179
15 Aug 202282.8883.0882.1583.0681.74301,799
12 Aug 202283.5483.7382.2082.5781.26331,285
11 Aug 202284.3684.9983.2584.1982.85518,260
10 Aug 202284.3084.4583.7983.9282.59378,832
09 Aug 202284.2285.0683.8184.6683.32314,528
08 Aug 202285.2285.3283.7084.2682.92320,011
05 Aug 202285.7486.2384.5185.7384.37548,433
04 Aug 202288.3588.7386.8187.3085.91460,509
03 Aug 202290.0290.2087.0087.4586.06573,662
02 Aug 202288.4290.6188.0690.5289.08486,436
01 Aug 202288.3088.8987.9188.5587.14318,751
29 July 202287.8588.7387.3688.2686.86482,132
28 July 202287.0287.8886.5087.0185.63524,511
27 July 202285.7586.8885.7586.5985.21408,212
26 July 202286.4086.7085.3386.3584.98297,796
25 July 202286.2687.3186.0886.9285.54298,831
22 July 202286.1886.8286.1386.5085.13582,730
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...