ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	64.990	65.270	64.510	65.020	57.467	438,112
2023-03-29	64.410	64.990	64.020	64.800	57.273	627,836
2023-03-28	65.520	65.850	64.420	64.610	57.105	388,290
2023-03-27	65.570	66.130	65.190	65.570	57.953	257,824
2023-03-24	65.280	65.800	65.110	65.400	57.803	355,389
2023-03-23	65.200	66.030	65.200	65.830	58.183	289,723
2023-03-22	66.480	66.790	65.520	65.850	58.201	457,855
2023-03-21	66.850	66.870	65.950	65.950	58.289	374,169
2023-03-20	66.840	66.970	66.210	66.580	58.846	236,388
2023-03-17	66.420	67.250	66.100	67.130	59.332	1,008,886
2023-03-16	66.370	66.370	65.590	66.070	58.395	930,083
2023-03-15	67.000	67.090	66.010	66.550	58.820	871,976
2023-03-14	65.440	66.770	64.690	66.480	58.758	831,746
2023-03-13	66.860	66.930	66.010	66.200	58.510	435,369
2023-03-10	66.450	67.360	66.145	67.360	59.535	427,417
2023-03-09	66.760	67.110	66.145	67.110	59.315	413,009
2023-03-08	67.670	67.800	66.940	67.350	58.500	433,453
2023-03-07	67.790	68.330	67.430	68.040	59.099	427,786
2023-03-06	67.500	67.990	67.000	67.470	58.604	247,230
2023-03-03	66.820	67.080	66.510	66.870	58.083	221,717
2023-03-02	66.300	67.250	65.800	66.630	57.874	501,215
2023-03-01	68.560	68.580	67.250	67.560	58.682	575,733
2023-02-28	67.860	68.250	67.660	68.040	59.099	855,176
2023-02-27	67.520	67.990	67.520	67.820	58.908	314,724
2023-02-24	67.630	68.180	67.300	67.810	58.899	316,850
2023-02-23	68.010	68.230	67.530	67.630	58.743	322,051
2023-02-22	68.450	69.000	68.090	68.370	59.386	398,910
2023-02-21	67.970	69.060	67.960	68.830	59.785	239,184
2023-02-20	68.550	68.950	68.120	68.480	59.481	285,775
2023-02-17	69.150	69.440	67.600	67.970	59.038	642,485
2023-02-16	68.800	70.400	68.100	70.250	61.019	840,602
2023-02-15	69.250	70.550	69.000	70.020	60.819	412,113
2023-02-14	69.880	69.880	69.100	69.250	60.150	392,810
2023-02-13	69.930	69.940	69.410	69.540	60.402	217,023
2023-02-10	69.420	70.330	68.910	70.060	60.853	287,465
2023-02-09	70.270	71.235	70.210	70.480	61.218	258,163
2023-02-08	70.670	71.070	70.370	70.380	61.131	281,779
2023-02-07	71.050	71.460	70.440	70.570	61.296	406,682
2023-02-06	70.120	71.280	70.050	71.110	61.766	366,372
2023-02-03	69.500	71.700	69.420	70.720	61.427	647,970
2023-02-02	69.480	69.480	68.470	69.000	59.933	490,079
2023-02-01	68.900	69.140	68.100	68.600	59.585	482,825
2023-01-31	68.900	69.100	68.510	68.970	59.907	516,923
2023-01-30	69.000	69.480	68.370	69.280	60.176	402,818
2023-01-27	68.810	69.100	68.590	68.950	59.889	429,929
2023-01-25	69.450	69.730	68.200	68.570	59.559	329,352
2023-01-24	69.040	69.290	68.680	69.050	59.976	283,705
2023-01-23	69.240	69.400	68.315	69.190	60.098	335,991
2023-01-20	69.380	69.900	68.060	68.750	59.716	609,197
2023-01-19	69.310	69.450	68.400	69.290	60.185	801,235
2023-01-18	69.500	69.500	68.880	69.060	59.985	391,207
2023-01-17	68.380	69.670	68.360	69.220	60.124	406,554
2023-01-16	67.990	68.570	67.760	68.510	59.507	244,741
2023-01-13	68.300	68.700	67.610	67.720	58.821	362,806
2023-01-12	66.980	68.380	66.810	67.990	59.056	562,950
2023-01-11	66.180	66.310	65.670	66.200	57.501	422,430
2023-01-10	66.420	66.650	66.210	66.280	57.570	271,262
2023-01-09	67.000	67.300	66.130	66.340	57.622	281,594
2023-01-06	67.600	67.625	66.160	66.630	57.874	400,801
2023-01-05	68.000	68.560	67.550	67.730	58.830	446,788

← NewerPage 16 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.