ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	61.750	62.040	61.310	61.810	54.630	523,774
2023-06-27	61.480	61.895	61.290	61.550	54.400	346,130
2023-06-26	61.670	61.810	61.230	61.790	54.612	414,011
2023-06-23	61.910	62.050	61.320	61.630	54.471	398,200
2023-06-22	62.490	62.640	61.840	62.060	54.851	591,246
2023-06-21	62.630	63.250	62.370	62.650	55.373	509,611
2023-06-20	62.270	62.630	61.910	62.500	55.240	438,979
2023-06-19	61.750	62.200	61.200	61.870	54.683	552,666
2023-06-16	61.520	62.160	61.240	61.860	54.674	1,041,556
2023-06-15	60.800	61.610	60.750	61.070	53.976	649,556
2023-06-14	61.060	61.190	60.340	60.820	53.755	702,236
2023-06-13	61.000	61.425	60.690	60.760	53.702	699,537
2023-06-09	62.000	62.390	61.270	61.420	54.285	689,690
2023-06-08	61.200	61.990	60.960	61.990	54.789	928,109
2023-06-07	60.150	62.080	59.960	61.370	54.241	1,171,891
2023-06-06	65.500	65.500	59.060	60.640	53.596	2,200,681
2023-06-05	67.400	67.950	67.150	67.540	59.695	309,282
2023-06-02	68.020	68.210	67.090	67.450	59.615	322,431
2023-06-01	67.420	68.150	67.350	67.930	60.039	275,139
2023-05-31	68.540	68.540	67.380	67.430	59.597	1,301,644
2023-05-30	69.000	69.290	68.315	68.530	60.570	232,302
2023-05-29	68.270	68.950	68.160	68.760	60.773	289,100
2023-05-26	67.430	67.810	67.190	67.710	59.845	256,929
2023-05-25	67.650	68.285	67.100	67.720	59.854	320,866
2023-05-24	67.700	68.400	67.420	68.310	60.375	296,601
2023-05-23	68.500	68.800	67.890	67.970	60.075	407,641
2023-05-22	68.100	68.520	67.780	68.300	60.366	329,320
2023-05-19	68.390	68.390	67.720	67.890	60.004	489,694
2023-05-18	67.470	68.200	67.445	67.950	60.057	346,599
2023-05-17	67.300	67.930	66.890	67.850	59.969	436,641
2023-05-16	68.490	68.900	67.710	67.750	59.880	211,392
2023-05-15	68.000	68.930	67.920	68.750	60.764	226,757
2023-05-12	68.190	68.670	67.860	68.540	60.578	281,253
2023-05-11	69.320	69.390	67.920	68.110	60.198	390,662
2023-05-10	69.930	70.030	69.500	69.860	61.745	419,865
2023-05-09	69.960	70.600	69.340	69.710	61.612	472,881
2023-05-08	69.430	69.800	68.760	69.730	61.630	411,650
2023-05-05	69.160	69.450	68.740	69.150	61.118	379,703
2023-05-04	68.010	69.490	67.830	69.280	61.232	433,086
2023-05-03	67.900	68.665	67.250	68.490	60.534	422,121
2023-05-02	68.100	68.600	67.620	68.100	60.190	606,644
2023-05-01	68.860	69.110	68.360	68.360	60.419	255,253
2023-04-28	68.690	69.250	68.160	68.470	60.517	535,311
2023-04-27	69.190	69.320	68.350	68.630	60.658	334,682
2023-04-26	68.840	69.300	68.500	69.050	61.029	469,567
2023-04-24	69.500	69.530	68.680	69.100	61.073	348,536
2023-04-21	68.950	69.420	68.630	69.150	61.118	563,911
2023-04-20	68.810	69.330	68.500	68.900	60.897	657,526
2023-04-19	68.080	68.700	68.040	68.500	60.543	360,642
2023-04-18	69.900	70.060	68.300	68.540	60.578	691,257
2023-04-17	70.860	70.990	70.090	70.290	62.125	273,534
2023-04-14	70.100	70.650	69.920	70.420	62.240	430,848
2023-04-13	70.190	70.660	69.700	69.880	61.763	402,587
2023-04-12	70.240	70.770	70.150	70.150	62.001	412,219
2023-04-11	70.000	70.720	69.810	69.880	61.763	397,836
2023-04-06	68.200	70.000	68.100	69.940	61.816	806,442
2023-04-05	67.120	68.020	67.040	67.770	59.898	375,716
2023-04-04	65.890	67.130	65.800	67.100	59.306	428,946
2023-04-03	65.400	66.120	65.190	65.990	58.325	380,264
2023-03-31	65.070	65.520	64.790	65.020	57.467	377,667

← NewerPage 15 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.