ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	61.010	61.740	60.730	61.580	55.526	445,025
2023-12-13	60.230	60.850	60.050	60.520	54.570	312,406
2023-12-12	59.630	60.400	59.590	60.040	54.137	306,628
2023-12-11	59.430	59.900	59.350	59.470	53.623	274,257
2023-12-08	59.310	59.440	58.900	59.210	53.389	224,976
2023-12-07	59.270	59.980	59.060	59.420	53.578	354,816
2023-12-06	57.840	59.000	57.730	58.910	53.118	547,109
2023-12-05	58.330	58.380	57.125	57.640	51.973	442,558
2023-12-04	58.240	58.880	58.050	58.300	52.568	322,047
2023-12-01	58.100	58.220	57.560	57.950	52.253	219,021
2023-11-30	57.970	58.080	57.240	58.080	52.370	1,073,353
2023-11-29	57.700	58.270	57.530	58.080	52.370	424,150
2023-11-28	57.000	57.640	57.000	57.340	51.702	191,993
2023-11-27	56.990	57.295	56.840	57.080	51.468	353,472
2023-11-24	56.800	57.120	56.620	56.760	51.180	196,209
2023-11-23	57.030	57.235	56.610	56.960	51.360	248,424
2023-11-22	57.050	57.640	56.760	57.100	51.486	302,912
2023-11-21	58.160	58.310	57.060	57.120	51.504	398,118
2023-11-20	57.200	58.470	57.200	57.800	52.117	555,567
2023-11-17	56.480	57.250	56.080	57.130	51.513	474,998
2023-11-16	57.330	57.330	55.840	56.030	50.521	413,457
2023-11-15	57.450	57.480	56.800	57.060	51.450	412,912
2023-11-14	57.240	57.500	56.960	56.960	51.360	266,488
2023-11-13	57.450	57.450	56.790	56.970	51.369	344,278
2023-11-10	57.240	57.520	56.870	57.460	51.811	268,198
2023-11-09	57.680	58.100	57.500	57.680	52.009	405,898
2023-11-08	56.900	57.780	56.770	57.340	51.702	449,274
2023-11-07	57.300	57.610	56.700	56.710	51.134	379,417
2023-11-06	57.500	57.600	57.110	57.220	51.594	313,460
2023-11-03	57.490	57.490	56.590	57.040	51.432	526,613
2023-11-02	57.360	57.480	56.470	56.930	51.333	329,912
2023-11-01	56.310	56.780	55.950	56.730	51.152	402,713
2023-10-31	55.690	56.330	55.300	56.130	50.611	492,189
2023-10-30	55.470	55.590	54.540	55.360	49.917	368,387
2023-10-27	55.660	56.350	55.530	55.870	50.377	303,569
2023-10-26	55.490	55.660	55.110	55.530	50.070	484,994
2023-10-25	55.470	55.890	55.120	55.600	50.134	408,660
2023-10-24	55.200	55.590	55.000	55.360	49.917	269,428
2023-10-23	54.270	55.515	54.140	55.310	49.872	332,036
2023-10-20	55.010	55.270	53.980	54.350	49.006	657,422
2023-10-19	56.800	56.850	55.050	55.370	49.926	510,807
2023-10-18	57.210	57.590	56.700	56.900	51.306	351,500
2023-10-17	57.250	57.250	56.800	57.230	51.603	324,723
2023-10-16	57.460	57.550	56.570	56.750	51.171	402,672
2023-10-13	57.610	58.030	57.430	57.450	51.802	234,802
2023-10-12	57.920	58.100	57.340	57.970	52.271	396,273
2023-10-11	57.630	57.880	57.430	57.640	51.973	402,203
2023-10-10	57.290	57.440	56.680	57.200	51.576	492,451
2023-10-09	56.980	57.140	56.650	56.840	51.252	440,175
2023-10-06	56.300	57.110	56.270	57.020	51.414	298,789
2023-10-05	56.650	56.650	55.650	56.150	50.629	338,228
2023-10-04	56.120	56.280	55.790	55.950	50.449	420,494
2023-10-03	56.300	56.630	56.150	56.200	50.675	534,310
2023-10-02	57.290	57.320	56.610	56.980	51.378	302,222
2023-09-29	56.610	57.160	56.500	57.120	51.504	667,843
2023-09-28	56.450	56.580	56.050	56.410	50.864	349,795
2023-09-27	56.840	56.840	56.170	56.650	51.080	343,779
2023-09-26	56.790	56.900	56.130	56.660	51.089	366,927
2023-09-25	56.540	57.000	56.300	56.880	51.288	231,644
2023-09-22	56.180	56.480	55.800	56.330	50.792	1,056,426

← NewerPage 13 of 22 · 1,269 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.