Make your money work with Yahoo Finance's daily newsletter.

The latest news, tips and advice from our dedicated reporters, straight to your inbox.

ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

79.63-1.19 (-1.47%)

At close: 4:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Oct 2020	80.54	81.21	79.63	79.63	79.63	456,804
29 Oct 2020	81.66	81.85	80.62	80.82	80.82	451,941
28 Oct 2020	80.37	82.94	80.15	82.40	82.40	538,196
27 Oct 2020	81.00	81.58	80.19	80.53	80.53	376,825
26 Oct 2020	81.32	81.89	80.73	80.86	80.86	217,375
23 Oct 2020	82.04	82.16	81.15	81.32	81.32	318,695
22 Oct 2020	80.99	82.17	80.50	82.11	82.11	346,712
21 Oct 2020	82.34	82.75	81.35	81.99	81.99	347,541
20 Oct 2020	83.56	83.94	82.68	82.75	82.75	361,560
19 Oct 2020	83.35	84.30	83.12	83.97	83.97	259,884
16 Oct 2020	82.95	83.60	82.33	83.07	83.07	523,757
15 Oct 2020	83.62	83.85	82.81	83.15	83.15	379,566
14 Oct 2020	82.72	83.68	82.33	83.31	83.31	466,960
13 Oct 2020	82.98	83.37	82.21	83.13	83.13	335,121
12 Oct 2020	82.40	82.40	81.78	82.31	82.31	254,581
09 Oct 2020	82.25	82.44	81.51	82.28	82.28	227,409
08 Oct 2020	81.90	82.78	81.48	82.21	82.21	297,161
07 Oct 2020	80.55	81.74	80.39	81.48	81.48	278,844
06 Oct 2020	81.54	81.94	80.11	80.39	80.39	358,778
05 Oct 2020	81.40	81.67	80.90	81.35	81.35	172,537
02 Oct 2020	80.87	81.68	80.13	80.42	80.42	336,254
01 Oct 2020	81.62	82.35	81.14	81.34	81.34	319,462
30 Sep 2020	83.27	83.80	81.02	81.02	81.02	630,716
29 Sep 2020	84.72	84.72	83.34	84.02	84.02	226,911
28 Sep 2020	84.50	84.90	83.74	83.74	83.74	167,433
25 Sep 2020	84.74	85.16	83.93	84.56	84.56	336,587
24 Sep 2020	83.87	84.85	83.06	84.19	84.19	576,999
23 Sep 2020	83.00	84.57	82.50	84.34	84.34	727,973
22 Sep 2020	80.97	82.89	80.94	82.23	82.23	563,734
21 Sep 2020	80.59	81.65	80.56	80.93	80.93	381,866
18 Sep 2020	81.82	82.32	80.33	80.88	80.88	920,064
17 Sep 2020	82.30	82.68	81.67	81.75	81.75	626,950
16 Sep 2020	82.62	82.76	81.96	82.61	82.61	699,163
15 Sep 2020	82.61	83.25	81.87	81.95	81.95	461,728
14 Sep 2020	83.33	83.60	82.06	82.59	82.59	271,198
11 Sep 2020	82.47	82.89	81.96	82.76	82.76	324,111
10 Sep 2020	83.31	84.27	82.45	83.30	83.30	364,931
09 Sep 2020	82.38	83.05	81.96	82.47	82.47	556,585
08 Sep 2020	84.83	85.19	83.25	84.00	84.00	383,526
07 Sep 2020	84.03	84.67	83.56	84.38	84.38	434,056
07 Sep 2020	1.225 Dividend
04 Sep 2020	88.55	88.69	85.07	85.90	84.68	847,125
03 Sep 2020	90.72	91.32	90.30	90.51	89.22	446,537
02 Sep 2020	87.92	90.15	87.37	89.66	88.38	349,860
01 Sep 2020	86.74	87.46	85.72	87.13	85.89	509,880
31 Aug 2020	89.11	89.16	87.25	87.34	86.09	418,523
28 Aug 2020	89.39	90.50	88.23	88.93	87.66	406,654
27 Aug 2020	89.33	90.49	89.01	89.94	88.66	454,992
26 Aug 2020	89.00	89.39	88.08	88.70	87.44	413,716
25 Aug 2020	89.11	90.08	88.80	89.13	87.86	544,846
24 Aug 2020	88.36	89.61	87.61	89.20	87.93	416,263
21 Aug 2020	90.00	90.84	87.92	88.18	86.92	947,473
20 Aug 2020	87.08	89.91	86.80	89.91	88.63	646,100
19 Aug 2020	86.40	87.85	85.82	87.52	86.27	504,654
18 Aug 2020	84.77	86.52	84.65	86.09	84.86	477,069
17 Aug 2020	84.75	85.00	83.72	84.58	83.37	479,570
14 Aug 2020	84.70	85.68	84.01	85.43	84.21	343,853
13 Aug 2020	84.97	84.97	83.84	84.66	83.45	430,698
12 Aug 2020	84.14	84.48	83.55	84.33	83.13	345,100
11 Aug 2020	84.17	85.30	83.99	84.31	83.11	504,765
10 Aug 2020	83.89	84.75	83.23	84.18	82.98	297,974
07 Aug 2020	82.85	83.46	82.50	83.37	82.18	480,920
06 Aug 2020	83.77	84.02	82.70	83.47	82.28	421,845
05 Aug 2020	84.79	85.26	82.45	83.50	82.31	571,552
04 Aug 2020	84.73	85.49	84.23	84.87	83.66	655,685
03 Aug 2020	82.50	83.93	82.21	83.48	82.29	397,020
31 Jul 2020	84.25	84.62	82.28	82.65	81.47	658,346
30 Jul 2020	83.91	84.66	83.24	84.51	83.30	405,991
29 Jul 2020	83.32	83.74	82.91	83.24	82.05	390,028
28 Jul 2020	83.60	84.04	83.01	83.15	81.96	334,609
27 Jul 2020	83.11	83.90	82.95	83.38	82.19	406,386
24 Jul 2020	83.50	83.88	82.60	83.44	82.25	353,600
23 Jul 2020	84.00	84.30	83.60	83.90	82.70	367,776
22 Jul 2020	85.56	85.76	84.10	84.57	83.36	246,005
21 Jul 2020	84.52	85.78	84.21	85.63	84.41	459,374
20 Jul 2020	84.40	84.95	83.95	84.13	82.93	200,642
17 Jul 2020	84.28	84.65	83.23	84.04	82.84	490,029
16 Jul 2020	85.29	85.65	83.84	84.27	83.07	350,859
15 Jul 2020	84.56	84.82	83.89	84.72	83.51	366,873
14 Jul 2020	83.70	84.18	83.03	83.88	82.68	442,648
13 Jul 2020	85.89	85.89	83.76	84.27	83.07	361,392
10 Jul 2020	84.60	85.44	84.02	84.80	83.59	328,737
09 Jul 2020	85.92	86.38	84.63	84.65	83.44	2,234,382
08 Jul 2020	85.73	86.74	85.31	85.33	84.11	461,908
07 Jul 2020	87.55	87.82	85.49	86.45	85.22	606,380
06 Jul 2020	87.44	88.18	87.24	87.39	86.14	213,403
03 Jul 2020	87.25	88.27	86.74	87.59	86.34	289,621
02 Jul 2020	86.81	87.47	86.10	87.16	85.92	365,421
01 Jul 2020	85.51	86.73	85.34	86.19	84.96	342,792
30 Jun 2020	85.38	86.08	84.34	85.38	84.16	681,711
29 Jun 2020	83.98	84.86	83.38	84.05	82.85	281,488
26 Jun 2020	84.52	85.08	83.77	84.73	83.52	466,156
25 Jun 2020	83.80	85.12	83.49	83.56	82.37	426,955
24 Jun 2020	85.28	85.78	84.35	85.01	83.80	438,795
23 Jun 2020	86.73	87.00	84.47	84.96	83.75	466,920
22 Jun 2020	85.49	86.21	84.55	85.51	84.29	277,603
19 Jun 2020	85.16	86.68	84.78	85.88	84.66	675,196
18 Jun 2020	84.73	85.19	83.54	84.97	83.76	755,053
17 Jun 2020	84.71	84.88	83.34	84.73	83.52	736,369
16 Jun 2020	86.00	87.19	84.57	86.30	85.07	674,633
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,133.20-34.80(-0.56%)

ASX 2005,927.60-32.70(-0.55%)

AUD/USD0.7031+0.0001(+0.01%)

Make your money work with Yahoo Finance's daily newsletter.

ASX Limited (ASX.AX)

ALL ORDS
6,133.20
-34.80(-0.56%)

ASX 200
5,927.60
-32.70(-0.55%)

AUD/USD
0.7031
+0.0001(+0.01%)