Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

59.21

-0.21

(-0.35%)

At close: 04:10PM AEDT

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	59.31	59.44	58.90	59.21	59.21	224,976
08 Dec 2023	59.31	59.44	58.90	59.21	59.21	224,976
07 Dec 2023	59.27	59.98	59.06	59.42	59.42	354,816
06 Dec 2023	57.84	59.00	57.73	58.91	58.91	547,109
05 Dec 2023	58.33	58.38	57.13	57.64	57.64	442,558
04 Dec 2023	58.24	58.88	58.05	58.30	58.30	322,047
01 Dec 2023	58.10	58.22	57.56	57.95	57.95	219,021
30 Nov 2023	57.97	58.08	57.24	58.08	58.08	1,073,353
29 Nov 2023	57.70	58.27	57.53	58.08	58.08	424,150
28 Nov 2023	57.00	57.64	57.00	57.34	57.34	191,993
27 Nov 2023	56.99	57.29	56.84	57.08	57.08	353,472
24 Nov 2023	56.80	57.12	56.62	56.76	56.76	196,209
23 Nov 2023	57.03	57.24	56.61	56.96	56.96	248,424
22 Nov 2023	57.05	57.64	56.76	57.10	57.10	302,912
21 Nov 2023	58.16	58.31	57.06	57.12	57.12	398,118
20 Nov 2023	57.20	58.47	57.20	57.80	57.80	555,567
17 Nov 2023	56.48	57.25	56.08	57.13	57.13	474,998
16 Nov 2023	57.33	57.33	55.84	56.03	56.03	413,457
15 Nov 2023	57.45	57.48	56.80	57.06	57.06	412,912
14 Nov 2023	57.24	57.50	56.96	56.96	56.96	266,488
13 Nov 2023	57.45	57.45	56.79	56.97	56.97	344,278
10 Nov 2023	57.24	57.52	56.87	57.46	57.46	268,198
09 Nov 2023	57.68	58.10	57.50	57.68	57.68	405,898
08 Nov 2023	56.90	57.78	56.77	57.34	57.34	449,274
07 Nov 2023	57.30	57.61	56.70	56.71	56.71	379,417
06 Nov 2023	57.50	57.60	57.11	57.22	57.22	313,460
03 Nov 2023	57.49	57.49	56.59	57.04	57.04	526,613
02 Nov 2023	57.36	57.48	56.47	56.93	56.93	329,912
01 Nov 2023	56.31	56.78	55.95	56.73	56.73	402,713
31 Oct 2023	55.69	56.33	55.30	56.13	56.13	492,189
30 Oct 2023	55.47	55.59	54.54	55.36	55.36	368,387
27 Oct 2023	55.66	56.35	55.53	55.87	55.87	303,569
26 Oct 2023	55.49	55.66	55.11	55.53	55.53	484,994
25 Oct 2023	55.47	55.89	55.12	55.60	55.60	408,660
24 Oct 2023	55.20	55.59	55.00	55.36	55.36	269,428
23 Oct 2023	54.27	55.51	54.14	55.31	55.31	332,036
20 Oct 2023	55.01	55.27	53.98	54.35	54.35	657,422
19 Oct 2023	56.80	56.85	55.05	55.37	55.37	510,807
18 Oct 2023	57.21	57.59	56.70	56.90	56.90	351,500
17 Oct 2023	57.25	57.25	56.80	57.23	57.23	324,723
16 Oct 2023	57.46	57.55	56.57	56.75	56.75	402,672
13 Oct 2023	57.61	58.03	57.43	57.45	57.45	234,802
12 Oct 2023	57.92	58.10	57.34	57.97	57.97	396,273
11 Oct 2023	57.63	57.88	57.43	57.64	57.64	402,203
10 Oct 2023	57.29	57.44	56.68	57.20	57.20	492,451
09 Oct 2023	56.98	57.14	56.65	56.84	56.84	440,175
06 Oct 2023	56.30	57.11	56.27	57.02	57.02	298,789
05 Oct 2023	56.65	56.65	55.65	56.15	56.15	338,228
04 Oct 2023	56.12	56.28	55.79	55.95	55.95	420,494
03 Oct 2023	56.30	56.63	56.15	56.20	56.20	534,310
02 Oct 2023	57.29	57.32	56.61	56.98	56.98	302,222
29 Sept 2023	56.61	57.16	56.50	57.12	57.12	667,843
28 Sept 2023	56.45	56.58	56.05	56.41	56.41	349,795
27 Sept 2023	56.84	56.84	56.17	56.65	56.65	343,779
26 Sept 2023	56.79	56.90	56.13	56.66	56.66	366,927
25 Sept 2023	56.54	57.00	56.30	56.88	56.88	231,644
22 Sept 2023	56.18	56.48	55.80	56.33	56.33	1,056,426
21 Sept 2023	56.27	57.44	56.27	57.33	57.33	663,151
20 Sept 2023	56.17	56.90	56.01	56.79	56.79	662,166
19 Sept 2023	56.59	56.60	56.09	56.38	56.38	304,079
18 Sept 2023	55.92	56.82	55.81	56.59	56.59	347,913
15 Sept 2023	56.05	56.30	55.67	55.73	55.73	872,487
14 Sept 2023	55.10	55.54	55.10	55.49	55.49	742,587
13 Sept 2023	55.35	55.61	55.19	55.37	55.37	616,022
12 Sept 2023	55.50	55.92	55.01	55.79	55.79	582,878
11 Sept 2023	55.23	55.65	55.04	55.62	55.62	591,258
08 Sept 2023	54.94	55.42	54.80	55.14	55.14	538,861
07 Sept 2023	55.35	55.47	54.71	54.88	54.88	709,041
07 Sept 2023	1.121 Dividend
06 Sept 2023	56.84	56.94	56.15	56.65	55.53	682,489
05 Sept 2023	56.15	56.98	55.69	56.97	55.84	768,059
04 Sept 2023	57.69	57.69	56.25	56.52	55.40	836,409
01 Sept 2023	57.59	57.96	57.42	57.42	56.28	532,252
31 Aug 2023	58.20	58.40	57.59	57.59	56.45	1,894,754
30 Aug 2023	57.93	58.47	57.72	58.13	56.98	450,889
29 Aug 2023	56.78	57.43	56.70	57.39	56.25	561,512
28 Aug 2023	57.26	57.63	56.86	56.93	55.80	434,710
25 Aug 2023	57.30	57.72	57.20	57.28	56.15	572,766
24 Aug 2023	57.62	58.13	57.26	58.01	56.86	567,480
23 Aug 2023	57.46	57.92	57.18	57.33	56.20	629,429
22 Aug 2023	57.04	57.63	56.61	57.57	56.43	999,526
21 Aug 2023	58.88	59.24	57.22	57.22	56.09	703,300
18 Aug 2023	59.98	59.98	57.88	59.02	57.85	1,205,373
17 Aug 2023	61.00	61.37	58.92	60.50	59.30	1,085,034
16 Aug 2023	60.83	61.72	60.83	61.64	60.42	612,848
15 Aug 2023	61.44	61.57	60.95	61.40	60.19	546,180
14 Aug 2023	62.03	62.38	61.43	61.56	60.34	302,524
11 Aug 2023	62.27	62.83	62.16	62.34	61.11	204,591
10 Aug 2023	63.08	63.21	62.31	62.52	61.28	389,339
09 Aug 2023	62.70	63.38	62.58	63.21	61.96	289,103
08 Aug 2023	62.80	62.83	62.48	62.62	61.38	254,006
07 Aug 2023	62.60	62.89	62.42	62.74	61.50	208,169
04 Aug 2023	61.78	62.54	61.61	62.54	61.30	384,162
03 Aug 2023	61.71	62.46	61.48	62.11	60.88	384,193
02 Aug 2023	62.27	62.42	61.97	62.03	60.80	253,115
01 Aug 2023	62.48	62.84	62.04	62.45	61.21	343,323
31 July 2023	61.75	62.23	61.65	62.11	60.88	256,733
28 July 2023	61.29	61.94	61.29	61.71	60.49	237,876
27 July 2023	61.25	62.01	60.85	61.93	60.70	456,991
26 July 2023	60.72	61.60	60.53	61.25	60.04	398,633
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6568-0.0034(-0.52%)

OIL70.83+1.49(+2.15%)

GOLD2,011.90-34.50(-1.69%)

Bitcoin AUD66,582.16+95.12(+0.14%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ASX Limited (ASX.AX)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6568
-0.0034(-0.52%)

OIL
70.83
+1.49(+2.15%)

GOLD
2,011.90
-34.50(-1.69%)

Bitcoin AUD
66,582.16
+95.12(+0.14%)