Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202359.3159.4458.9059.2159.21224,976
08 Dec 202359.3159.4458.9059.2159.21224,976
07 Dec 202359.2759.9859.0659.4259.42354,816
06 Dec 202357.8459.0057.7358.9158.91547,109
05 Dec 202358.3358.3857.1357.6457.64442,558
04 Dec 202358.2458.8858.0558.3058.30322,047
01 Dec 202358.1058.2257.5657.9557.95219,021
30 Nov 202357.9758.0857.2458.0858.081,073,353
29 Nov 202357.7058.2757.5358.0858.08424,150
28 Nov 202357.0057.6457.0057.3457.34191,993
27 Nov 202356.9957.2956.8457.0857.08353,472
24 Nov 202356.8057.1256.6256.7656.76196,209
23 Nov 202357.0357.2456.6156.9656.96248,424
22 Nov 202357.0557.6456.7657.1057.10302,912
21 Nov 202358.1658.3157.0657.1257.12398,118
20 Nov 202357.2058.4757.2057.8057.80555,567
17 Nov 202356.4857.2556.0857.1357.13474,998
16 Nov 202357.3357.3355.8456.0356.03413,457
15 Nov 202357.4557.4856.8057.0657.06412,912
14 Nov 202357.2457.5056.9656.9656.96266,488
13 Nov 202357.4557.4556.7956.9756.97344,278
10 Nov 202357.2457.5256.8757.4657.46268,198
09 Nov 202357.6858.1057.5057.6857.68405,898
08 Nov 202356.9057.7856.7757.3457.34449,274
07 Nov 202357.3057.6156.7056.7156.71379,417
06 Nov 202357.5057.6057.1157.2257.22313,460
03 Nov 202357.4957.4956.5957.0457.04526,613
02 Nov 202357.3657.4856.4756.9356.93329,912
01 Nov 202356.3156.7855.9556.7356.73402,713
31 Oct 202355.6956.3355.3056.1356.13492,189
30 Oct 202355.4755.5954.5455.3655.36368,387
27 Oct 202355.6656.3555.5355.8755.87303,569
26 Oct 202355.4955.6655.1155.5355.53484,994
25 Oct 202355.4755.8955.1255.6055.60408,660
24 Oct 202355.2055.5955.0055.3655.36269,428
23 Oct 202354.2755.5154.1455.3155.31332,036
20 Oct 202355.0155.2753.9854.3554.35657,422
19 Oct 202356.8056.8555.0555.3755.37510,807
18 Oct 202357.2157.5956.7056.9056.90351,500
17 Oct 202357.2557.2556.8057.2357.23324,723
16 Oct 202357.4657.5556.5756.7556.75402,672
13 Oct 202357.6158.0357.4357.4557.45234,802
12 Oct 202357.9258.1057.3457.9757.97396,273
11 Oct 202357.6357.8857.4357.6457.64402,203
10 Oct 202357.2957.4456.6857.2057.20492,451
09 Oct 202356.9857.1456.6556.8456.84440,175
06 Oct 202356.3057.1156.2757.0257.02298,789
05 Oct 202356.6556.6555.6556.1556.15338,228
04 Oct 202356.1256.2855.7955.9555.95420,494
03 Oct 202356.3056.6356.1556.2056.20534,310
02 Oct 202357.2957.3256.6156.9856.98302,222
29 Sept 202356.6157.1656.5057.1257.12667,843
28 Sept 202356.4556.5856.0556.4156.41349,795
27 Sept 202356.8456.8456.1756.6556.65343,779
26 Sept 202356.7956.9056.1356.6656.66366,927
25 Sept 202356.5457.0056.3056.8856.88231,644
22 Sept 202356.1856.4855.8056.3356.331,056,426
21 Sept 202356.2757.4456.2757.3357.33663,151
20 Sept 202356.1756.9056.0156.7956.79662,166
19 Sept 202356.5956.6056.0956.3856.38304,079
18 Sept 202355.9256.8255.8156.5956.59347,913
15 Sept 202356.0556.3055.6755.7355.73872,487
14 Sept 202355.1055.5455.1055.4955.49742,587
13 Sept 202355.3555.6155.1955.3755.37616,022
12 Sept 202355.5055.9255.0155.7955.79582,878
11 Sept 202355.2355.6555.0455.6255.62591,258
08 Sept 202354.9455.4254.8055.1455.14538,861
07 Sept 202355.3555.4754.7154.8854.88709,041
07 Sept 20231.121 Dividend
06 Sept 202356.8456.9456.1556.6555.53682,489
05 Sept 202356.1556.9855.6956.9755.84768,059
04 Sept 202357.6957.6956.2556.5255.40836,409
01 Sept 202357.5957.9657.4257.4256.28532,252
31 Aug 202358.2058.4057.5957.5956.451,894,754
30 Aug 202357.9358.4757.7258.1356.98450,889
29 Aug 202356.7857.4356.7057.3956.25561,512
28 Aug 202357.2657.6356.8656.9355.80434,710
25 Aug 202357.3057.7257.2057.2856.15572,766
24 Aug 202357.6258.1357.2658.0156.86567,480
23 Aug 202357.4657.9257.1857.3356.20629,429
22 Aug 202357.0457.6356.6157.5756.43999,526
21 Aug 202358.8859.2457.2257.2256.09703,300
18 Aug 202359.9859.9857.8859.0257.851,205,373
17 Aug 202361.0061.3758.9260.5059.301,085,034
16 Aug 202360.8361.7260.8361.6460.42612,848
15 Aug 202361.4461.5760.9561.4060.19546,180
14 Aug 202362.0362.3861.4361.5660.34302,524
11 Aug 202362.2762.8362.1662.3461.11204,591
10 Aug 202363.0863.2162.3162.5261.28389,339
09 Aug 202362.7063.3862.5863.2161.96289,103
08 Aug 202362.8062.8362.4862.6261.38254,006
07 Aug 202362.6062.8962.4262.7461.50208,169
04 Aug 202361.7862.5461.6162.5461.30384,162
03 Aug 202361.7162.4661.4862.1160.88384,193
02 Aug 202362.2762.4261.9762.0360.80253,115
01 Aug 202362.4862.8462.0462.4561.21343,323
31 July 202361.7562.2361.6562.1160.88256,733
28 July 202361.2961.9461.2961.7160.49237,876
27 July 202361.2562.0160.8561.9360.70456,991
26 July 202360.7261.6060.5361.2560.04398,633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...