ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	66.660	66.900	66.050	66.620	61.009	362,443
2024-03-11	66.920	67.040	66.400	66.680	61.064	310,020
2024-03-08	66.390	67.410	66.330	67.330	61.659	616,906
2024-03-07	65.680	66.380	65.255	66.290	60.707	289,393
2024-03-06	65.520	66.120	65.390	65.750	60.212	275,760
2024-03-05	65.390	65.560	65.000	65.520	60.001	401,337
2024-03-04	65.050	65.600	65.040	65.400	59.892	240,334
2024-03-01	65.080	65.470	64.750	65.000	59.525	269,495
2024-02-29	65.130	65.800	65.000	65.770	59.304	995,062
2024-02-28	65.200	65.350	64.700	65.140	58.736	349,377
2024-02-27	65.140	65.390	64.870	65.160	58.754	395,144
2024-02-26	65.360	65.800	65.030	65.300	58.880	257,978
2024-02-23	64.380	65.370	64.300	65.110	58.709	271,639
2024-02-22	63.810	64.860	63.210	64.250	57.933	455,145
2024-02-21	64.000	64.650	63.715	64.020	57.726	597,650
2024-02-20	64.110	64.280	62.965	64.280	57.960	501,749
2024-02-19	64.510	65.700	63.310	63.970	57.681	624,264
2024-02-16	66.510	68.690	64.670	65.120	58.718	1,488,569
2024-02-15	67.180	67.850	67.000	67.830	61.161	260,972
2024-02-14	66.590	66.890	65.930	66.780	60.214	310,907
2024-02-13	67.340	67.630	66.860	67.180	60.575	239,759
2024-02-12	67.280	67.630	67.090	67.160	60.557	263,378
2024-02-09	65.380	67.430	65.240	67.200	60.593	468,962
2024-02-08	65.530	65.930	65.255	65.730	59.268	128,420
2024-02-07	64.990	65.600	64.830	65.300	58.880	233,808
2024-02-06	65.560	65.650	64.820	64.990	58.600	286,779
2024-02-05	65.090	65.560	64.660	65.560	59.114	222,520
2024-02-02	64.990	65.730	64.510	65.730	59.268	387,452
2024-02-01	65.700	65.700	64.280	64.470	58.131	308,602
2024-01-31	65.050	65.740	64.500	65.660	59.204	594,438
2024-01-30	66.050	66.450	65.150	65.270	58.853	488,242
2024-01-29	66.770	66.770	65.920	66.040	59.547	228,049
2024-01-25	66.800	66.990	65.930	66.170	59.664	396,260
2024-01-24	66.150	66.400	65.630	66.320	59.800	210,916
2024-01-23	66.290	66.320	65.550	66.020	59.529	449,616
2024-01-22	65.040	66.310	64.830	66.290	59.773	496,188
2024-01-19	64.850	65.410	64.520	64.910	58.528	531,834
2024-01-18	63.720	64.350	63.550	64.230	57.915	670,013
2024-01-17	64.180	64.510	64.000	64.270	57.951	220,031
2024-01-16	65.000	65.030	64.000	64.170	57.861	231,010
2024-01-15	64.710	64.850	64.410	64.660	58.303	42,420
2024-01-12	64.000	64.660	63.810	64.490	58.150	624,249
2024-01-11	63.310	64.090	62.660	64.090	57.789	503,093
2024-01-10	62.930	63.290	62.630	62.840	56.662	280,325
2024-01-09	62.960	62.960	62.340	62.570	56.418	382,843
2024-01-08	62.800	62.900	62.220	62.440	56.301	198,277
2024-01-05	62.950	62.960	62.580	62.950	56.761	172,379
2024-01-04	62.750	62.900	62.220	62.460	56.319	510,729
2024-01-03	62.900	62.940	62.480	62.740	56.572	260,657
2024-01-02	63.050	63.520	62.980	63.520	57.275	171,868
2023-12-29	63.280	63.500	62.900	63.060	56.860	225,316
2023-12-28	63.000	63.280	62.810	63.160	56.950	158,345
2023-12-27	62.670	63.180	62.500	62.670	56.508	189,967
2023-12-22	62.320	62.550	62.050	62.050	55.949	322,056
2023-12-21	63.060	63.060	62.405	62.530	56.382	529,770
2023-12-20	63.000	63.270	62.860	63.000	56.806	493,849
2023-12-19	61.800	62.460	61.550	62.460	56.319	504,594
2023-12-18	61.740	61.740	61.180	61.730	55.661	304,351
2023-12-15	61.630	61.800	61.370	61.680	55.616	1,035,425
2023-12-14	61.010	61.740	60.730	61.580	55.526	445,025

← NewerPage 12 of 22 · 1,268 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.