ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	61.150	62.900	61.010	62.830	58.527	328,384
2024-08-30	61.580	61.920	61.190	61.220	57.028	1,032,796
2024-08-29	60.700	61.720	60.530	61.540	57.326	562,908
2024-08-28	61.530	61.750	60.690	60.900	56.730	635,720
2024-08-27	62.780	62.970	61.940	61.940	57.698	280,977
2024-08-26	62.770	62.980	62.360	62.980	58.667	260,406
2024-08-23	62.300	62.590	61.800	62.480	58.201	434,968
2024-08-22	62.500	62.560	61.710	62.010	57.764	307,486
2024-08-21	62.180	62.670	61.950	62.200	57.941	380,519
2024-08-20	64.130	64.240	63.180	63.180	57.859	547,004
2024-08-19	63.680	64.250	63.300	63.870	58.490	333,861
2024-08-16	63.500	64.810	61.890	64.060	58.664	551,081
2024-08-15	63.910	64.900	63.570	64.000	58.610	434,761
2024-08-14	65.580	65.880	63.150	63.450	58.106	761,139
2024-08-13	65.350	65.910	65.350	65.870	60.322	253,276
2024-08-12	65.130	65.540	64.730	65.120	59.635	250,974
2024-08-09	64.500	64.850	64.140	64.650	59.205	232,700
2024-08-08	62.490	63.765	62.270	63.670	58.307	341,490
2024-08-07	61.930	62.620	61.710	62.280	57.034	201,164
2024-08-06	61.390	62.000	61.055	61.840	56.631	304,259
2024-08-05	62.490	62.860	61.250	61.640	56.448	415,129
2024-08-02	64.330	64.460	63.160	63.230	57.904	347,274
2024-08-01	65.470	65.800	64.420	64.850	59.388	216,068
2024-07-31	64.980	65.495	64.220	64.970	59.498	414,088
2024-07-30	64.600	64.980	64.080	64.980	59.507	250,835
2024-07-29	64.520	64.750	64.140	64.690	59.241	175,695
2024-07-26	64.410	64.520	63.590	63.840	58.463	281,515
2024-07-25	63.630	63.900	63.210	63.770	58.399	292,402
2024-07-24	64.350	64.630	63.790	64.160	58.756	183,019
2024-07-23	64.690	64.950	64.280	64.500	59.067	295,981
2024-07-22	64.750	64.850	64.170	64.460	59.031	272,108
2024-07-19	64.990	65.040	64.380	64.750	59.296	395,988
2024-07-18	65.200	65.690	64.620	65.440	59.928	351,926
2024-07-17	65.480	65.750	65.150	65.220	59.727	333,531
2024-07-16	65.250	65.500	64.900	65.150	59.663	1,119,223
2024-07-15	64.570	65.550	64.450	65.200	59.708	460,845
2024-07-12	63.490	64.410	63.390	64.410	58.985	451,503
2024-07-11	62.990	63.470	62.920	63.410	58.069	433,550
2024-07-10	61.500	62.460	61.130	62.360	57.108	314,668
2024-07-09	61.420	61.650	61.255	61.650	56.457	361,115
2024-07-08	60.990	61.480	60.710	61.200	56.045	448,342
2024-07-05	61.080	61.080	60.580	60.900	55.771	239,678
2024-07-04	61.070	61.450	60.900	61.370	56.201	321,251
2024-07-03	60.200	60.740	59.800	60.740	55.624	399,463
2024-07-02	59.460	60.190	59.460	60.100	55.038	333,819
2024-07-01	59.820	59.890	59.060	59.690	54.663	342,393
2024-06-28	59.540	60.220	59.500	60.000	54.946	424,907
2024-06-27	58.300	59.480	58.170	59.480	54.470	463,751
2024-06-26	58.270	58.890	58.270	58.890	53.930	331,361
2024-06-25	58.310	58.950	58.140	58.520	53.591	299,424
2024-06-24	58.500	58.830	58.060	58.060	53.170	265,157
2024-06-21	58.490	58.800	58.150	58.490	53.564	1,017,105
2024-06-20	57.640	58.320	57.270	58.260	53.353	721,041
2024-06-19	58.200	58.280	57.260	57.550	52.703	477,982
2024-06-18	58.280	58.490	57.690	58.400	53.481	488,410
2024-06-17	56.670	58.120	56.670	57.820	52.950	669,103
2024-06-14	57.740	58.000	56.450	56.450	51.695	1,337,356
2024-06-13	58.500	59.560	57.010	58.140	53.243	2,437,427
2024-06-12	63.280	63.510	63.050	63.200	57.877	195,631
2024-06-11	64.320	64.320	63.110	63.400	58.060	320,685

← NewerPage 10 of 22 · 1,266 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.