ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	56.170	56.900	56.010	56.790	51.207	662,166
2023-09-19	56.590	56.600	56.090	56.380	50.837	304,079
2023-09-18	55.920	56.820	55.810	56.590	51.026	347,913
2023-09-15	56.050	56.300	55.670	55.730	50.251	872,487
2023-09-14	55.100	55.540	55.100	55.490	50.034	742,587
2023-09-13	55.350	55.610	55.190	55.370	49.926	616,022
2023-09-12	55.500	55.920	55.010	55.790	50.305	582,878
2023-09-11	55.230	55.650	55.040	55.620	50.152	591,258
2023-09-08	54.940	55.420	54.800	55.140	49.719	538,861
2023-09-07	55.350	55.470	54.710	54.880	49.484	709,041
2023-09-06	56.840	56.940	56.150	56.650	50.070	682,489
2023-09-05	56.150	56.980	55.690	56.970	50.352	768,059
2023-09-04	57.690	57.690	56.250	56.520	49.955	836,409
2023-09-01	57.590	57.960	57.420	57.420	50.750	532,252
2023-08-31	58.200	58.400	57.590	57.590	50.900	1,894,754
2023-08-30	57.930	58.475	57.720	58.130	51.378	450,889
2023-08-29	56.780	57.430	56.700	57.390	50.724	561,512
2023-08-28	57.260	57.630	56.860	56.930	50.317	434,710
2023-08-25	57.300	57.720	57.200	57.280	50.626	572,766
2023-08-24	57.620	58.130	57.260	58.010	51.272	567,480
2023-08-23	57.460	57.920	57.180	57.330	50.671	629,429
2023-08-22	57.040	57.630	56.610	57.570	50.883	999,526
2023-08-21	58.880	59.240	57.220	57.220	50.573	703,300
2023-08-18	59.980	59.980	57.880	59.020	52.164	1,205,373
2023-08-17	61.000	61.370	58.920	60.500	53.472	1,085,034
2023-08-16	60.830	61.720	60.830	61.640	54.480	612,848
2023-08-15	61.440	61.570	60.950	61.400	54.268	546,180
2023-08-14	62.030	62.380	61.430	61.560	54.409	302,524
2023-08-11	62.270	62.830	62.160	62.340	55.099	204,591
2023-08-10	63.080	63.210	62.310	62.520	55.258	389,339
2023-08-09	62.700	63.380	62.580	63.210	55.868	289,103
2023-08-08	62.800	62.830	62.480	62.620	55.346	254,006
2023-08-07	62.600	62.890	62.420	62.740	55.452	208,169
2023-08-04	61.780	62.540	61.610	62.540	55.275	384,162
2023-08-03	61.710	62.460	61.480	62.110	54.895	384,193
2023-08-02	62.270	62.420	61.970	62.030	54.825	253,115
2023-08-01	62.480	62.840	62.040	62.450	55.196	343,323
2023-07-31	61.750	62.230	61.650	62.110	54.895	256,733
2023-07-28	61.290	61.940	61.290	61.710	54.542	237,876
2023-07-27	61.250	62.005	60.850	61.930	54.736	456,991
2023-07-26	60.720	61.600	60.530	61.250	54.135	398,633
2023-07-25	62.000	62.300	61.270	61.460	54.321	377,332
2023-07-24	61.920	62.160	61.520	61.800	54.621	474,884
2023-07-21	62.120	62.450	61.250	61.610	54.453	607,037
2023-07-20	62.080	62.290	61.750	61.970	54.772	413,075
2023-07-19	61.320	62.030	61.020	61.760	54.586	652,241
2023-07-18	61.250	61.300	60.670	61.240	54.126	441,802
2023-07-17	61.060	61.470	61.030	61.370	54.241	357,348
2023-07-14	60.610	61.240	60.500	60.980	53.897	437,140
2023-07-13	60.750	60.900	60.180	60.600	53.561	679,178
2023-07-12	60.400	60.500	59.860	60.000	53.030	592,093
2023-07-11	60.890	60.890	60.070	60.370	53.357	492,892
2023-07-10	60.970	61.320	60.190	60.600	53.561	451,206
2023-07-07	61.010	61.060	60.660	60.990	53.905	453,325
2023-07-06	62.610	62.760	62.000	62.000	54.798	533,353
2023-07-05	62.600	62.710	62.090	62.450	55.196	325,466
2023-07-04	62.760	62.820	62.380	62.500	55.240	229,778
2023-07-03	62.960	63.040	62.300	62.600	55.328	333,182
2023-06-30	63.000	63.100	62.110	63.000	55.682	711,206
2023-06-29	62.200	62.870	61.790	62.870	55.567	996,593

← NewerPage 14 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.