ASX.AX - ASX Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202075.7575.7573.6674.1474.141,023,770
27 Feb 202077.4378.0976.6376.6376.63524,171
26 Feb 202077.1877.7376.5977.5077.50764,059
25 Feb 202077.8778.7677.3378.2078.20666,160
24 Feb 202080.5080.5378.7379.3079.30451,077
21 Feb 202080.9981.7080.6881.3581.35340,649
20 Feb 202082.7682.7681.1581.4781.47404,291
19 Feb 202082.1582.6281.3182.5682.56446,098
18 Feb 202082.4582.8081.7082.3582.35292,079
17 Feb 202082.5783.0881.6782.4082.40272,893
14 Feb 202083.0083.2380.5582.2582.25647,280
13 Feb 202087.0387.0483.2883.7083.70425,586
12 Feb 202085.4186.9685.3486.6586.65307,748
11 Feb 202086.2787.1285.7585.9985.99218,718
10 Feb 202085.8086.3785.2585.9385.93158,477
07 Feb 202086.2586.6085.1585.4785.47288,354
06 Feb 202086.0686.6685.2586.6686.66353,187
05 Feb 202085.8686.2485.3485.7485.74270,654
04 Feb 202084.6285.5584.1985.0985.09294,173
03 Feb 202084.1685.1584.0484.5684.56262,759
31 Jan 202085.7885.7884.7585.6785.67575,397
30 Jan 202085.7185.7184.5184.7484.74348,334
29 Jan 202084.6685.4984.5785.3485.34266,113
28 Jan 202083.1484.6882.5983.8883.88229,539
24 Jan 202085.8685.8685.2085.4585.45237,075
23 Jan 202085.3385.9484.8985.2385.23242,596
22 Jan 202083.9985.8783.7785.5885.58425,678
21 Jan 202084.0584.3483.4283.8383.83263,679
20 Jan 202084.3684.5383.9883.9883.98208,389
17 Jan 202084.9085.2084.1484.1484.14293,806
16 Jan 202083.6284.3482.7784.3484.34485,585
15 Jan 202082.3882.7781.8982.5482.54284,353
14 Jan 202082.4883.0081.6282.0682.06356,939
13 Jan 202081.0082.1880.8882.0282.0294,006
10 Jan 202081.9482.5381.5582.1782.17301,025
09 Jan 202081.3482.1080.6181.0581.05337,113
08 Jan 202080.6881.0879.3680.6080.60291,714
07 Jan 202079.8381.1979.7581.0681.06208,398
06 Jan 202079.0079.9678.6479.8979.89166,217
03 Jan 202079.4780.8679.3579.7879.78174,908
02 Jan 202078.1479.4278.0679.0979.09207,926
31 Dec 201979.9480.1978.4178.4178.41242,480
30 Dec 201980.8681.0779.6680.7980.79181,487
27 Dec 201980.7081.4580.6181.3481.34150,473
24 Dec 201980.9481.4980.6581.0681.0693,620
23 Dec 201982.2582.2580.8581.3181.31210,558
20 Dec 201981.3881.5980.7081.5381.53942,393
19 Dec 201982.3282.4581.0181.2681.26573,287
18 Dec 201982.8282.8982.0982.1882.18410,612
17 Dec 201982.7582.9882.0682.3582.35323,700
16 Dec 201979.9282.5979.8982.2082.20458,704
13 Dec 201979.8579.9979.2579.8579.85223,333
12 Dec 201979.8179.9879.0479.4679.46489,627
11 Dec 201980.0080.0079.0679.9979.99345,505
10 Dec 201979.1180.6578.7579.9079.90231,949
09 Dec 201980.4280.9079.5079.6479.64215,459
06 Dec 201979.4680.2179.3779.8379.83197,714
05 Dec 201978.6180.0078.6179.4679.46327,338
04 Dec 201978.0578.7777.6578.5078.50796,479
03 Dec 201980.6380.7878.6278.7578.75574,555
02 Dec 201982.0382.2981.5981.8881.88216,527
29 Nov 201982.2083.0581.6481.7181.71616,829
28 Nov 201982.2582.3881.5881.6581.65292,102
27 Nov 201981.1581.6680.7081.6681.66565,408
26 Nov 201981.6781.6780.5080.7680.76717,337
25 Nov 201981.0081.6580.2380.3380.33206,504
22 Nov 201979.6481.0579.6480.6880.68325,277
21 Nov 201979.5080.0879.0879.9179.91353,631
20 Nov 201980.5080.8279.6879.7579.75395,708
19 Nov 201980.2181.2180.0281.1481.14586,704
18 Nov 201979.8880.2979.2080.2180.21274,739
15 Nov 201980.3180.8079.8380.2580.25365,903
14 Nov 201979.4580.7979.2980.6380.63692,733
13 Nov 201980.4880.5479.5279.5979.59672,948
12 Nov 201981.4781.7380.0080.4780.47369,145
11 Nov 201981.0081.8281.0081.1681.16414,426
08 Nov 201980.3280.8079.7880.4080.40338,315
07 Nov 201979.9480.6879.6180.3580.35584,633
06 Nov 201981.1382.0479.7079.7279.72449,223
05 Nov 201982.2382.4181.3081.5681.56320,429
04 Nov 201981.9682.1181.3481.5281.52349,281
01 Nov 201981.6982.4281.0181.2281.22356,242
31 Oct 201982.7983.1481.8882.3282.32392,659
30 Oct 201982.9983.7582.6282.8582.85401,907
29 Oct 201983.7883.8082.8583.4183.41352,912
28 Oct 201983.6583.6582.5382.5582.55261,502
25 Oct 201983.6583.6582.9083.1783.17552,710
24 Oct 201983.1783.5982.7283.2383.23360,842
23 Oct 201982.1182.4181.1582.3682.36344,155
22 Oct 201982.4382.6582.0582.3482.34290,775
21 Oct 201980.2882.9980.2882.9782.97521,068
18 Oct 201981.7482.8481.5782.4582.45402,838
17 Oct 201982.7783.1181.7882.0882.08336,210
16 Oct 201982.5082.8581.8882.5382.53434,268
15 Oct 201980.8381.9380.8381.9381.93258,817
14 Oct 201981.9982.0280.7780.9280.92193,584
11 Oct 201980.6281.4280.2081.3181.31358,011
10 Oct 201980.1780.5079.2779.2979.29407,723
09 Oct 201980.5680.6079.8180.1780.17306,077
08 Oct 201981.4282.0980.9780.9980.99289,214
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...