Australia markets closed

ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
72.66+0.93 (+1.30%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202173.4073.4771.8472.6672.66804,154
25 Jan 202171.5071.9071.0871.7371.73389,848
22 Jan 202171.2872.1271.2871.6171.61617,075
21 Jan 202172.4972.5471.2371.5171.51485,422
20 Jan 202172.2772.3571.8871.9871.98397,628
19 Jan 202171.7872.4371.5371.7571.75458,329
18 Jan 202170.9371.6770.6071.3771.37267,356
15 Jan 202172.0272.3870.8470.8470.84483,147
14 Jan 202172.1072.9772.0772.5072.50472,434
13 Jan 202172.4573.8272.0272.3972.39432,117
12 Jan 202172.5174.0772.4372.5872.58650,995
11 Jan 202172.5972.7671.9772.4172.41482,685
08 Jan 202171.6672.8471.5172.7572.75443,498
07 Jan 202172.7072.9671.6071.8471.841,004,621
06 Jan 202171.5872.5771.5672.2372.23480,814
05 Jan 202172.1972.4471.7072.1572.15356,559
04 Jan 202172.1173.0572.1072.6072.60307,672
31 Dec 202073.1373.2772.0072.0072.00238,902
30 Dec 202073.0273.2472.5273.2473.24293,074
29 Dec 202074.0074.2073.0373.2573.25432,254
24 Dec 202073.4773.9373.0473.5373.53129,453
23 Dec 202074.1074.4673.4573.6573.65246,063
22 Dec 202073.8874.1973.3273.5073.50379,345
21 Dec 202074.1274.4673.5274.0474.04425,554
18 Dec 202075.1475.8674.1274.1674.16885,162
17 Dec 202075.1875.9875.0475.3575.35552,258
16 Dec 202075.2575.7474.9575.1075.10329,163
15 Dec 202075.1575.8975.0675.2575.25324,354
14 Dec 202074.9076.2974.9075.0675.06389,220
11 Dec 202076.4376.7674.8074.8974.89779,353
10 Dec 202077.1277.4976.6576.7776.77382,265
09 Dec 202077.5577.7577.3377.5177.51453,001
08 Dec 202077.5977.8677.0377.2477.24389,842
07 Dec 202077.9078.4777.5077.6377.63330,091
04 Dec 202077.6877.9777.4477.6477.64268,381
03 Dec 202077.9678.5877.8977.9477.94426,963
02 Dec 202077.0877.7576.7277.5277.52469,016
01 Dec 202077.1177.6577.0177.2077.20575,097
30 Nov 202077.3677.7076.3777.1177.111,050,405
27 Nov 202077.2177.5276.9277.2477.24379,845
26 Nov 202077.2577.6177.0077.4677.46340,912
25 Nov 202077.7378.5977.0177.3177.31724,493
24 Nov 202079.1779.2177.2877.2877.28700,292
23 Nov 202080.1080.3779.2879.2879.28388,780
20 Nov 202081.8481.8480.0080.0080.00581,310
19 Nov 202081.9081.9280.6481.8481.84603,080
18 Nov 202080.9681.7579.8281.4881.48736,488
17 Nov 202082.9983.1580.5281.1981.19722,789
16 Nov 202082.5082.5982.0982.4182.4113,069
13 Nov 202082.1582.9281.5781.8581.85307,073
12 Nov 202082.3582.8081.7282.4182.41468,231
11 Nov 202081.1082.6380.6982.4082.40558,966
10 Nov 202083.6683.8081.0881.1781.17606,325
09 Nov 202082.1083.1681.8382.9382.93296,326
06 Nov 202081.2381.7180.6881.5681.56268,888
05 Nov 202080.9381.7480.5181.6181.61415,029
04 Nov 202080.1680.6879.2280.2780.27317,567
03 Nov 202079.6380.8779.0180.4080.40501,087
02 Nov 202079.5280.8079.1880.1580.15305,007
30 Oct 202080.5481.2179.6379.6379.63456,804
29 Oct 202081.6681.8580.6280.8280.82451,941
28 Oct 202080.3782.9480.1582.4082.40538,196
27 Oct 202081.0081.5880.1980.5380.53376,825
26 Oct 202081.3281.8980.7380.8680.86217,375
23 Oct 202082.0482.1681.1581.3281.32318,695
22 Oct 202080.9982.1780.5082.1182.11346,712
21 Oct 202082.3482.7581.3581.9981.99347,541
20 Oct 202083.5683.9482.6882.7582.75361,560
19 Oct 202083.3584.3083.1283.9783.97259,884
16 Oct 202082.9583.6082.3383.0783.07523,757
15 Oct 202083.6283.8582.8183.1583.15379,566
14 Oct 202082.7283.6882.3383.3183.31466,960
13 Oct 202082.9883.3782.2183.1383.13335,121
12 Oct 202082.4082.4081.7882.3182.31254,581
09 Oct 202082.2582.4481.5182.2882.28227,409
08 Oct 202081.9082.7881.4882.2182.21297,161
07 Oct 202080.5581.7480.3981.4881.48278,844
06 Oct 202081.5481.9480.1180.3980.39358,778
05 Oct 202081.4081.6780.9081.3581.35172,537
02 Oct 202080.8781.6880.1380.4280.42336,254
01 Oct 202081.6282.3581.1481.3481.34319,462
30 Sep 202083.2783.8081.0281.0281.02630,716
29 Sep 202084.7284.7283.3484.0284.02226,911
28 Sep 202084.5084.9083.7483.7483.74167,433
25 Sep 202084.7485.1683.9384.5684.56336,587
24 Sep 202083.8784.8583.0684.1984.19576,999
23 Sep 202083.0084.5782.5084.3484.34727,973
22 Sep 202080.9782.8980.9482.2382.23563,734
21 Sep 202080.5981.6580.5680.9380.93381,866
18 Sep 202081.8282.3280.3380.8880.88920,064
17 Sep 202082.3082.6881.6781.7581.75626,950
16 Sep 202082.6282.7681.9682.6182.61699,163
15 Sep 202082.6183.2581.8781.9581.95461,728
14 Sep 202083.3383.6082.0682.5982.59271,198
11 Sep 202082.4782.8981.9682.7682.76324,111
10 Sep 202083.3184.2782.4583.3083.30364,931
09 Sep 202082.3883.0581.9682.4782.47556,585
08 Sep 202084.8385.1983.2584.0084.00383,526
07 Sep 202084.0384.6783.5684.3884.38434,056
07 Sep 20201.225 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...