ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	63.800	64.330	63.700	64.320	58.903	282,555
2024-06-06	63.900	64.130	63.690	63.700	58.335	347,232
2024-06-05	62.940	63.840	62.640	63.450	58.106	367,353
2024-06-04	63.310	63.650	62.700	62.890	57.593	408,006
2024-06-03	63.000	63.500	62.835	63.220	57.895	300,230
2024-05-31	62.420	62.960	62.100	62.350	57.098	1,157,357
2024-05-30	61.940	62.290	61.360	62.170	56.934	341,959
2024-05-29	62.810	62.990	62.120	62.290	57.044	371,903
2024-05-28	64.150	64.330	63.260	63.260	57.932	273,348
2024-05-27	63.680	64.360	63.650	64.280	58.866	192,282
2024-05-24	63.000	63.670	62.940	63.210	57.886	275,398
2024-05-23	63.440	63.540	62.970	63.500	58.152	194,305
2024-05-22	63.000	63.700	62.670	63.550	58.197	352,115
2024-05-21	63.030	63.250	62.350	62.780	57.492	3,364,315
2024-05-20	63.340	63.340	62.710	62.920	57.620	200,368
2024-05-17	63.600	63.840	62.900	63.100	57.785	193,558
2024-05-16	63.800	64.160	63.290	63.710	58.344	373,468
2024-05-15	64.040	64.220	62.660	63.010	57.703	255,610
2024-05-14	64.200	64.490	63.630	63.880	58.500	402,934
2024-05-13	64.300	64.480	63.950	64.120	58.719	172,246
2024-05-10	64.660	64.850	64.200	64.200	58.793	303,946
2024-05-09	65.010	65.140	64.390	64.390	58.967	193,350
2024-05-08	65.290	65.440	65.050	65.080	59.599	277,720
2024-05-07	64.570	65.500	64.470	65.350	59.846	284,851
2024-05-06	63.900	64.570	63.520	64.320	58.903	263,112
2024-05-03	63.420	63.700	63.240	63.700	58.335	196,553
2024-05-02	62.910	63.260	62.750	63.240	57.914	277,372
2024-05-01	63.110	63.430	62.800	62.810	57.520	263,626
2024-04-30	63.800	63.810	63.220	63.610	58.252	222,950
2024-04-29	63.490	63.900	63.400	63.730	58.362	239,359
2024-04-26	63.740	63.810	62.980	62.980	57.675	255,704
2024-04-24	64.560	64.900	63.910	63.990	58.600	321,132
2024-04-23	63.610	64.080	63.520	64.030	58.637	221,227
2024-04-22	63.150	63.460	62.950	63.350	58.014	196,305
2024-04-19	62.680	63.000	61.710	62.510	57.245	351,874
2024-04-18	62.920	63.510	62.920	63.300	57.968	238,175
2024-04-17	63.000	63.380	62.760	63.220	57.895	215,275
2024-04-16	63.380	63.580	62.260	62.780	57.492	384,802
2024-04-15	63.750	63.990	63.370	63.800	58.426	225,349
2024-04-12	63.540	64.250	63.120	63.970	58.582	225,368
2024-04-11	63.000	64.210	63.000	63.800	58.426	1,229,950
2024-04-10	63.440	64.150	63.440	63.940	58.555	299,862
2024-04-09	63.870	63.970	63.220	63.300	57.968	451,318
2024-04-08	64.150	64.300	63.340	63.990	58.600	344,019
2024-04-05	63.770	64.260	63.530	64.110	58.710	372,926
2024-04-04	65.320	65.750	64.300	64.300	58.884	362,087
2024-04-03	65.380	65.800	64.420	64.630	59.186	475,954
2024-04-02	66.400	66.470	65.680	65.780	60.240	410,936
2024-03-28	65.750	66.660	65.430	66.420	60.826	369,933
2024-03-27	65.520	65.880	64.820	65.200	59.708	311,671
2024-03-26	65.790	66.100	65.470	65.540	60.020	443,672
2024-03-25	66.500	66.680	65.580	65.760	60.221	519,789
2024-03-22	67.500	67.800	66.265	66.520	60.917	701,416
2024-03-21	67.990	68.250	67.660	68.050	62.318	505,794
2024-03-20	67.600	68.130	67.500	67.650	61.952	288,798
2024-03-19	67.790	68.100	67.420	67.690	61.989	275,332
2024-03-18	66.920	67.780	66.920	67.740	62.035	283,647
2024-03-15	66.760	67.540	66.210	67.540	61.851	844,006
2024-03-14	66.930	66.940	66.450	66.740	61.119	310,936
2024-03-13	66.890	67.170	66.400	67.040	61.393	238,801

← NewerPage 11 of 22 · 1,265 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.