ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	68.000	68.040	66.970	67.870	58.951	291,960
2023-01-03	68.430	68.430	66.510	67.160	58.335	344,887
2022-12-30	68.120	68.370	67.880	68.020	59.082	180,664
2022-12-29	68.050	68.440	67.550	67.810	58.899	220,268
2022-12-28	68.030	68.630	67.650	68.010	59.073	317,306
2022-12-23	67.500	67.780	67.180	67.610	58.725	164,213
2022-12-22	67.230	67.920	66.995	67.900	58.977	298,401
2022-12-21	66.200	67.130	66.170	66.720	57.952	406,902
2022-12-20	67.070	67.290	66.500	66.890	58.100	397,191
2022-12-19	67.700	67.860	66.440	67.200	58.369	358,576
2022-12-16	68.380	68.880	68.110	68.270	59.299	695,017
2022-12-15	68.760	69.500	68.000	68.750	59.716	573,424
2022-12-14	69.620	69.720	68.430	69.140	60.054	349,410
2022-12-13	68.380	69.970	68.170	69.000	59.933	340,038
2022-12-12	68.000	68.350	67.600	68.080	59.134	240,320
2022-12-09	67.870	68.170	67.370	68.010	59.073	353,290
2022-12-08	67.850	68.610	67.850	68.140	59.186	283,268
2022-12-07	68.000	68.790	67.390	68.250	59.281	463,868
2022-12-06	69.750	69.900	68.270	68.440	59.446	926,078
2022-12-05	70.310	70.610	69.950	70.190	60.966	286,113
2022-12-02	69.980	70.580	69.820	70.560	61.288	384,936
2022-12-01	71.190	71.750	70.460	70.580	61.305	440,383
2022-11-30	69.580	70.470	68.280	70.470	61.210	1,557,356
2022-11-29	72.830	72.860	69.020	69.330	60.219	778,294
2022-11-28	72.430	73.110	72.190	72.710	63.155	442,383
2022-11-25	71.510	72.790	71.510	72.440	62.921	269,055
2022-11-24	71.610	72.090	71.330	71.470	62.078	305,399
2022-11-23	71.390	71.590	71.190	71.570	62.165	317,711
2022-11-22	71.700	71.700	70.710	71.290	61.922	458,724
2022-11-21	72.820	73.190	71.150	71.490	62.096	381,762
2022-11-18	71.310	73.220	71.260	72.800	63.233	1,067,586
2022-11-17	69.470	71.000	69.000	71.000	61.670	782,169
2022-11-16	71.160	71.170	70.270	71.130	61.783	321,025
2022-11-15	71.210	71.330	70.560	71.120	61.774	379,477
2022-11-14	70.780	71.060	70.115	70.540	61.270	374,869
2022-11-11	70.910	71.380	70.080	71.270	61.904	592,765
2022-11-10	69.280	69.595	68.800	68.980	59.915	433,603
2022-11-09	69.430	70.270	69.120	69.500	60.367	544,017
2022-11-08	68.460	68.980	67.950	68.880	59.829	362,892
2022-11-07	67.800	68.160	67.090	68.160	59.203	406,014
2022-11-04	66.930	67.900	66.600	67.740	58.838	582,284
2022-11-03	67.000	67.030	65.800	66.570	57.822	434,632
2022-11-02	66.990	67.790	66.680	67.530	58.656	330,361
2022-11-01	68.010	68.240	66.630	67.120	58.300	606,011
2022-10-31	66.000	67.700	65.870	67.700	58.804	626,060
2022-10-28	66.370	66.580	65.250	65.250	56.676	526,404
2022-10-27	66.990	67.240	66.500	66.700	57.935	340,094
2022-10-26	66.520	66.820	66.050	66.350	57.631	363,538
2022-10-25	66.300	67.300	66.120	66.280	57.570	424,982
2022-10-24	67.000	67.120	65.690	66.390	57.666	376,524
2022-10-21	66.140	66.670	65.580	65.580	56.962	1,082,132
2022-10-20	66.520	66.810	65.920	66.380	57.657	803,950
2022-10-19	67.600	67.970	66.910	67.080	58.265	407,090
2022-10-18	68.020	68.090	67.300	67.540	58.665	539,249
2022-10-17	67.500	67.710	66.790	67.130	58.309	477,462
2022-10-14	67.290	68.600	67.000	68.050	59.108	581,687
2022-10-13	65.980	66.550	65.500	65.990	57.318	909,937
2022-10-12	67.370	68.030	66.420	66.420	57.692	545,874
2022-10-11	68.000	68.290	67.050	67.640	58.752	666,078
2022-10-10	69.950	70.260	66.620	67.320	58.474	784,714

← NewerPage 17 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.