News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

ASX Limited (ASX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

68.25

-0.19

(-0.28%)

At close: 04:10PM AEDT

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	68.00	68.79	67.39	68.25	68.25	386,134
07 Dec 2022	68.00	68.79	67.39	68.25	68.25	463,868
06 Dec 2022	69.75	69.90	68.27	68.44	68.44	926,078
05 Dec 2022	70.31	70.61	69.95	70.19	70.19	286,113
02 Dec 2022	69.98	70.58	69.82	70.56	70.56	384,936
01 Dec 2022	71.19	71.75	70.46	70.58	70.58	440,383
30 Nov 2022	69.58	70.47	68.28	70.47	70.47	1,557,356
29 Nov 2022	72.83	72.86	69.02	69.33	69.33	778,294
28 Nov 2022	72.43	73.11	72.19	72.71	72.71	442,383
25 Nov 2022	71.51	72.79	71.51	72.44	72.44	269,055
24 Nov 2022	71.61	72.09	71.33	71.47	71.47	305,399
23 Nov 2022	71.39	71.59	71.19	71.57	71.57	317,711
22 Nov 2022	71.70	71.70	70.71	71.29	71.29	458,724
21 Nov 2022	72.82	73.19	71.15	71.49	71.49	381,762
18 Nov 2022	71.31	73.22	71.26	72.80	72.80	1,067,586
17 Nov 2022	69.47	71.00	69.00	71.00	71.00	782,169
16 Nov 2022	71.16	71.17	70.27	71.13	71.13	321,025
15 Nov 2022	71.21	71.33	70.56	71.12	71.12	379,477
14 Nov 2022	70.78	71.06	70.11	70.54	70.54	374,869
11 Nov 2022	70.91	71.38	70.08	71.27	71.27	592,765
10 Nov 2022	69.28	69.60	68.80	68.98	68.98	433,603
09 Nov 2022	69.43	70.27	69.12	69.50	69.50	544,017
08 Nov 2022	68.46	68.98	67.95	68.88	68.88	362,892
07 Nov 2022	67.80	68.16	67.09	68.16	68.16	406,014
04 Nov 2022	66.93	67.90	66.60	67.74	67.74	582,284
03 Nov 2022	67.00	67.03	65.80	66.57	66.57	434,632
02 Nov 2022	66.99	67.79	66.68	67.53	67.53	330,361
01 Nov 2022	68.01	68.24	66.63	67.12	67.12	606,011
31 Oct 2022	66.00	67.70	65.87	67.70	67.70	626,060
28 Oct 2022	66.37	66.58	65.25	65.25	65.25	526,404
27 Oct 2022	66.99	67.24	66.50	66.70	66.70	340,094
26 Oct 2022	66.52	66.82	66.05	66.35	66.35	363,538
25 Oct 2022	66.30	67.30	66.12	66.28	66.28	424,982
24 Oct 2022	67.00	67.12	65.69	66.39	66.39	376,524
21 Oct 2022	66.14	66.67	65.58	65.58	65.58	1,082,132
20 Oct 2022	66.52	66.81	65.92	66.38	66.38	803,950
19 Oct 2022	67.60	67.97	66.91	67.08	67.08	407,090
18 Oct 2022	68.02	68.09	67.30	67.54	67.54	539,249
17 Oct 2022	67.50	67.71	66.79	67.13	67.13	477,462
14 Oct 2022	67.29	68.60	67.00	68.05	68.05	581,687
13 Oct 2022	65.98	66.55	65.50	65.99	65.99	909,937
12 Oct 2022	67.37	68.03	66.42	66.42	66.42	545,874
11 Oct 2022	68.00	68.29	67.05	67.64	67.64	666,078
10 Oct 2022	69.95	70.26	66.62	67.32	67.32	784,714
07 Oct 2022	71.50	71.77	70.52	70.73	70.73	587,938
06 Oct 2022	72.23	72.28	71.50	72.11	72.11	809,643
05 Oct 2022	72.09	73.36	72.04	72.74	72.74	739,624
04 Oct 2022	71.79	72.07	71.00	71.68	71.68	443,182
03 Oct 2022	71.76	71.84	70.88	71.32	71.32	264,680
30 Sept 2022	72.92	73.33	71.46	71.76	71.76	894,536
29 Sept 2022	71.43	73.60	71.43	73.14	73.14	651,673
28 Sept 2022	70.76	72.10	70.56	71.43	71.43	626,624
27 Sept 2022	71.69	71.72	70.28	70.28	70.28	778,419
26 Sept 2022	70.80	72.03	70.68	71.75	71.75	534,031
23 Sept 2022	71.12	71.59	70.73	71.59	71.59	502,239
21 Sept 2022	71.85	72.77	71.80	71.99	71.99	560,132
20 Sept 2022	72.59	72.91	72.23	72.35	72.35	536,766
19 Sept 2022	72.17	72.62	72.08	72.32	72.32	453,399
16 Sept 2022	73.18	73.57	72.10	72.10	72.10	1,095,523
15 Sept 2022	73.08	74.22	72.87	74.02	74.02	639,669
14 Sept 2022	73.78	73.80	72.77	72.78	72.78	635,972
13 Sept 2022	75.99	76.26	74.92	75.25	75.25	422,227
12 Sept 2022	74.62	75.33	74.21	75.31	75.31	417,113
09 Sept 2022	75.00	75.00	73.70	74.40	74.40	628,514
08 Sept 2022	73.88	74.93	73.77	74.93	74.93	558,892
08 Sept 2022	1.2 Dividend
07 Sept 2022	75.84	76.53	75.13	75.54	74.34	750,732
06 Sept 2022	77.50	78.00	75.23	75.23	74.03	612,675
05 Sept 2022	77.89	78.17	77.01	77.11	75.89	307,858
02 Sept 2022	78.51	78.95	77.81	78.00	76.76	347,819
01 Sept 2022	77.51	78.76	76.85	78.30	77.06	535,046
31 Aug 2022	78.25	79.15	78.00	78.45	77.20	676,527
30 Aug 2022	78.52	78.93	77.84	78.39	77.14	757,724
29 Aug 2022	78.60	78.93	78.08	78.24	77.00	295,104
26 Aug 2022	79.00	80.00	78.71	79.90	78.63	514,015
25 Aug 2022	80.78	80.79	79.31	79.41	78.15	625,797
24 Aug 2022	80.51	81.04	79.63	79.79	78.52	1,004,620
23 Aug 2022	81.50	82.52	80.90	80.91	79.62	649,526
22 Aug 2022	81.59	82.59	81.25	81.82	80.52	449,835
19 Aug 2022	82.95	82.95	81.06	82.00	80.70	664,918
18 Aug 2022	84.64	84.82	81.01	81.27	79.98	718,092
17 Aug 2022	83.81	84.68	83.59	84.64	83.30	464,417
16 Aug 2022	83.35	84.53	83.15	84.24	82.90	397,179
15 Aug 2022	82.88	83.08	82.15	83.06	81.74	301,799
12 Aug 2022	83.54	83.73	82.20	82.57	81.26	331,285
11 Aug 2022	84.36	84.99	83.25	84.19	82.85	518,260
10 Aug 2022	84.30	84.45	83.79	83.92	82.59	378,832
09 Aug 2022	84.22	85.06	83.81	84.66	83.32	314,528
08 Aug 2022	85.22	85.32	83.70	84.26	82.92	320,011
05 Aug 2022	85.74	86.23	84.51	85.73	84.37	548,433
04 Aug 2022	88.35	88.73	86.81	87.30	85.91	460,509
03 Aug 2022	90.02	90.20	87.00	87.45	86.06	573,662
02 Aug 2022	88.42	90.61	88.06	90.52	89.08	486,436
01 Aug 2022	88.30	88.89	87.91	88.55	87.14	318,751
29 July 2022	87.85	88.73	87.36	88.26	86.86	482,132
28 July 2022	87.02	87.88	86.50	87.01	85.63	524,511
27 July 2022	85.75	86.88	85.75	86.59	85.21	408,212
26 July 2022	86.40	86.70	85.33	86.35	84.98	297,796
25 July 2022	86.26	87.31	86.08	86.92	85.54	298,831
22 July 2022	86.18	86.82	86.13	86.50	85.13	582,730
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,423.20-64.50(-0.86%)

AUD/USD0.6679-0.0016(-0.24%)

ASX 2007,229.40-61.90(-0.85%)

OIL73.58-0.67(-0.90%)

GOLD1,785.70+3.30(+0.19%)

BTC-AUD25,192.68-392.89(-1.54%)

News that makes you smarter and richer... For free.

ASX Limited (ASX.AX)

ALL ORDS
7,423.20
-64.50(-0.86%)

AUD/USD
0.6679
-0.0016(-0.24%)

ASX 200
7,229.40
-61.90(-0.85%)

OIL
73.58
-0.67(-0.90%)

GOLD
1,785.70
+3.30(+0.19%)

BTC-AUD
25,192.68
-392.89(-1.54%)