Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2021	73.40	73.47	71.84	72.66	72.66	804,154
25 Jan 2021	71.50	71.90	71.08	71.73	71.73	389,848
22 Jan 2021	71.28	72.12	71.28	71.61	71.61	617,075
21 Jan 2021	72.49	72.54	71.23	71.51	71.51	485,422
20 Jan 2021	72.27	72.35	71.88	71.98	71.98	397,628
19 Jan 2021	71.78	72.43	71.53	71.75	71.75	458,329
18 Jan 2021	70.93	71.67	70.60	71.37	71.37	267,356
15 Jan 2021	72.02	72.38	70.84	70.84	70.84	483,147
14 Jan 2021	72.10	72.97	72.07	72.50	72.50	472,434
13 Jan 2021	72.45	73.82	72.02	72.39	72.39	432,117
12 Jan 2021	72.51	74.07	72.43	72.58	72.58	650,995
11 Jan 2021	72.59	72.76	71.97	72.41	72.41	482,685
08 Jan 2021	71.66	72.84	71.51	72.75	72.75	443,498
07 Jan 2021	72.70	72.96	71.60	71.84	71.84	1,004,621
06 Jan 2021	71.58	72.57	71.56	72.23	72.23	480,814
05 Jan 2021	72.19	72.44	71.70	72.15	72.15	356,559
04 Jan 2021	72.11	73.05	72.10	72.60	72.60	307,672
31 Dec 2020	73.13	73.27	72.00	72.00	72.00	238,902
30 Dec 2020	73.02	73.24	72.52	73.24	73.24	293,074
29 Dec 2020	74.00	74.20	73.03	73.25	73.25	432,254
24 Dec 2020	73.47	73.93	73.04	73.53	73.53	129,453
23 Dec 2020	74.10	74.46	73.45	73.65	73.65	246,063
22 Dec 2020	73.88	74.19	73.32	73.50	73.50	379,345
21 Dec 2020	74.12	74.46	73.52	74.04	74.04	425,554
18 Dec 2020	75.14	75.86	74.12	74.16	74.16	885,162
17 Dec 2020	75.18	75.98	75.04	75.35	75.35	552,258
16 Dec 2020	75.25	75.74	74.95	75.10	75.10	329,163
15 Dec 2020	75.15	75.89	75.06	75.25	75.25	324,354
14 Dec 2020	74.90	76.29	74.90	75.06	75.06	389,220
11 Dec 2020	76.43	76.76	74.80	74.89	74.89	779,353
10 Dec 2020	77.12	77.49	76.65	76.77	76.77	382,265
09 Dec 2020	77.55	77.75	77.33	77.51	77.51	453,001
08 Dec 2020	77.59	77.86	77.03	77.24	77.24	389,842
07 Dec 2020	77.90	78.47	77.50	77.63	77.63	330,091
04 Dec 2020	77.68	77.97	77.44	77.64	77.64	268,381
03 Dec 2020	77.96	78.58	77.89	77.94	77.94	426,963
02 Dec 2020	77.08	77.75	76.72	77.52	77.52	469,016
01 Dec 2020	77.11	77.65	77.01	77.20	77.20	575,097
30 Nov 2020	77.36	77.70	76.37	77.11	77.11	1,050,405
27 Nov 2020	77.21	77.52	76.92	77.24	77.24	379,845
26 Nov 2020	77.25	77.61	77.00	77.46	77.46	340,912
25 Nov 2020	77.73	78.59	77.01	77.31	77.31	724,493
24 Nov 2020	79.17	79.21	77.28	77.28	77.28	700,292
23 Nov 2020	80.10	80.37	79.28	79.28	79.28	388,780
20 Nov 2020	81.84	81.84	80.00	80.00	80.00	581,310
19 Nov 2020	81.90	81.92	80.64	81.84	81.84	603,080
18 Nov 2020	80.96	81.75	79.82	81.48	81.48	736,488
17 Nov 2020	82.99	83.15	80.52	81.19	81.19	722,789
16 Nov 2020	82.50	82.59	82.09	82.41	82.41	13,069
13 Nov 2020	82.15	82.92	81.57	81.85	81.85	307,073
12 Nov 2020	82.35	82.80	81.72	82.41	82.41	468,231
11 Nov 2020	81.10	82.63	80.69	82.40	82.40	558,966
10 Nov 2020	83.66	83.80	81.08	81.17	81.17	606,325
09 Nov 2020	82.10	83.16	81.83	82.93	82.93	296,326
06 Nov 2020	81.23	81.71	80.68	81.56	81.56	268,888
05 Nov 2020	80.93	81.74	80.51	81.61	81.61	415,029
04 Nov 2020	80.16	80.68	79.22	80.27	80.27	317,567
03 Nov 2020	79.63	80.87	79.01	80.40	80.40	501,087
02 Nov 2020	79.52	80.80	79.18	80.15	80.15	305,007
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,060.20-51.20(-0.72%)

AUD/USD0.7738-0.0008(-0.10%)

ASX 2006,780.60-44.10(-0.65%)

Want to master your money in 2021?

ASX Limited (ASX.AX)

ALL ORDS
7,060.20
-51.20(-0.72%)

AUD/USD
0.7738
-0.0008(-0.10%)

ASX 200
6,780.60
-44.10(-0.65%)