ASX Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.620	62.915	62.170	62.480	62.480	919,891
2026-10-15	61.090	62.180	60.670	62.020	62.020	1,260,093
2026-10-14	61.600	62.140	60.490	61.310	61.310	897,004
2026-10-13	61.100	61.790	60.860	61.670	61.670	544,132
2026-10-12	61.080	61.660	60.880	61.230	61.230	419,451
2026-10-09	60.230	61.300	60.190	61.080	61.080	700,859
2026-10-08	59.480	61.460	59.450	60.590	60.590	1,443,114
2026-10-07	58.850	59.275	58.350	58.350	58.350	591,306
2026-10-06	58.800	59.300	57.700	58.780	58.780	566,653
2026-10-05	59.020	59.590	58.595	58.810	58.810	601,717
2026-10-02	58.110	58.790	58.020	58.650	58.650	695,632
2026-10-01	57.980	58.610	57.580	58.110	58.110	590,332
2026-09-30	57.050	59.110	57.050	58.590	58.590	919,359
2026-09-29	58.070	58.420	57.290	57.520	57.520	410,960
2026-09-28	57.290	58.100	56.900	57.910	57.910	500,852
2026-09-25	57.570	57.800	57.000	57.080	57.080	491,183
2026-09-24	57.500	58.240	57.245	57.700	57.700	637,318
2026-09-23	58.190	58.500	57.170	57.700	57.700	758,310
2026-09-22	58.000	58.490	56.995	58.300	58.300	885,568
2026-09-21	55.240	56.740	54.890	56.740	56.740	513,807
2026-09-18	55.470	56.255	54.980	55.730	55.730	1,587,192
2026-09-17	55.640	55.640	54.200	55.310	55.310	1,358,034
2026-09-16	53.240	53.820	52.660	53.110	53.110	812,949
2026-09-15	54.850	54.850	53.270	53.270	53.270	847,530
2026-09-14	55.100	55.400	54.500	54.550	54.550	536,375
2026-09-11	55.400	55.730	54.610	54.780	54.780	369,874
2026-09-10	54.750	56.060	54.420	55.320	55.320	757,734
2026-09-09	55.030	55.500	54.650	55.200	55.200	611,143
2026-09-08	55.720	55.860	54.410	54.760	54.760	452,305
2026-09-07	55.970	56.040	55.590	55.880	55.880	347,900
2026-09-04	55.480	56.205	55.280	55.970	55.970	580,166
2026-09-03	55.730	55.790	55.010	55.380	55.380	826,012
2026-09-02	55.500	56.050	54.800	55.480	55.480	598,295
2026-09-01	55.700	56.300	55.370	55.610	55.610	482,725
2026-08-31	55.510	56.140	54.980	56.140	56.140	1,424,496
2026-08-28	55.120	55.525	54.910	55.320	55.320	497,903
2026-08-27	55.500	55.660	54.820	55.120	55.120	699,865
2026-08-26	56.000	56.385	55.180	55.470	55.470	882,705
2026-08-25	55.490	57.655	55.470	56.690	56.690	950,831
2026-08-24	56.200	56.550	55.440	55.470	55.470	752,539
2026-08-21	56.250	56.780	55.980	56.280	56.280	814,826
2026-08-20	57.460	57.700	57.035	57.460	56.413	660,049
2026-08-19	57.960	57.990	57.050	57.280	56.236	527,241
2026-08-18	57.120	58.475	57.120	57.730	56.678	1,270,207
2026-08-17	59.020	59.400	56.840	57.610	56.560	896,349
2026-08-14	57.970	58.780	56.920	58.290	57.228	2,188,281
2026-08-13	57.500	62.900	57.490	60.520	59.417	3,550,861
2026-08-12	56.510	56.740	54.840	55.510	54.499	1,315,640
2026-08-11	57.590	57.800	56.660	57.080	56.040	766,674
2026-08-10	57.290	57.580	56.580	57.300	56.256	436,423
2026-08-07	57.930	57.930	57.160	57.600	56.550	486,668
2026-08-06	56.550	58.560	56.390	58.360	57.297	703,724
2026-08-05	55.750	56.660	55.610	56.620	55.588	584,660
2026-08-04	55.500	56.190	55.345	56.000	54.980	1,140,889
2026-08-03	55.300	55.430	54.490	54.930	53.929	477,271
2026-07-31	55.260	55.690	54.850	54.880	53.880	621,242
2026-07-30	56.050	56.280	55.210	55.400	54.391	499,929
2026-07-29	55.880	56.420	55.480	56.050	55.029	750,160
2026-07-28	54.420	55.260	54.310	55.260	54.253	608,433
2026-07-27	54.840	54.900	54.110	54.420	53.428	539,104

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	1.0470 AUD
2026-02-20	1.0180 AUD
2025-08-22	1.1210 AUD
2025-02-21	1.1120 AUD
2024-08-21	1.0680 AUD
2024-03-01	1.0120 AUD
2023-09-07	1.1210 AUD
2023-03-09	1.1620 AUD
2022-09-08	1.2000 AUD
2022-03-03	1.1640 AUD
2021-09-06	1.1120 AUD
2021-03-04	1.1240 AUD
2020-09-07	1.2250 AUD
2020-03-05	1.1640 AUD
2019-09-05	2.4340 AUD
2019-03-07	1.1440 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.