ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	71.500	71.770	70.520	70.730	61.435	587,938
2022-10-06	72.230	72.280	71.500	72.110	62.634	809,643
2022-10-05	72.090	73.360	72.040	72.740	63.181	739,624
2022-10-04	71.790	72.070	71.000	71.680	62.261	443,182
2022-10-03	71.760	71.840	70.880	71.320	61.948	264,680
2022-09-30	72.920	73.330	71.460	71.760	62.330	894,536
2022-09-29	71.430	73.600	71.430	73.140	63.529	651,673
2022-09-28	70.760	72.100	70.560	71.430	62.043	626,624
2022-09-27	71.690	71.720	70.280	70.280	61.045	778,419
2022-09-26	70.800	72.030	70.680	71.750	62.321	534,031
2022-09-23	71.120	71.590	70.730	71.590	62.182	502,239
2022-09-21	71.850	72.770	71.800	71.990	62.530	560,132
2022-09-20	72.590	72.910	72.230	72.350	62.843	536,766
2022-09-19	72.170	72.620	72.080	72.320	62.817	453,399
2022-09-16	73.180	73.570	72.100	72.100	62.625	1,095,523
2022-09-15	73.080	74.220	72.870	74.020	64.293	639,669
2022-09-14	73.780	73.800	72.770	72.780	63.216	635,972
2022-09-13	75.990	76.260	74.920	75.250	65.361	422,227
2022-09-12	74.620	75.330	74.210	75.310	65.414	417,113
2022-09-09	75.000	75.000	73.700	74.400	64.623	628,514
2022-09-08	73.880	74.930	73.770	74.930	65.084	558,892
2022-09-07	75.840	76.530	75.130	75.540	64.571	750,732
2022-09-06	77.500	78.000	75.230	75.230	64.306	612,675
2022-09-05	77.890	78.170	77.010	77.110	65.913	307,858
2022-09-02	78.510	78.950	77.810	78.000	66.674	347,819
2022-09-01	77.510	78.760	76.850	78.300	66.930	535,046
2022-08-31	78.250	79.150	78.000	78.450	67.059	676,527
2022-08-30	78.520	78.930	77.840	78.390	67.007	757,724
2022-08-29	78.600	78.935	78.080	78.240	66.879	295,104
2022-08-26	79.000	80.000	78.710	79.900	68.298	514,015
2022-08-25	80.780	80.790	79.305	79.410	67.879	625,797
2022-08-24	80.510	81.040	79.630	79.790	68.204	1,004,620
2022-08-23	81.500	82.520	80.900	80.910	69.161	649,526
2022-08-22	81.590	82.590	81.250	81.820	69.939	449,835
2022-08-19	82.950	82.950	81.060	82.000	70.093	664,918
2022-08-18	84.640	84.825	81.010	81.270	69.469	718,092
2022-08-17	83.810	84.680	83.590	84.640	72.350	464,417
2022-08-16	83.350	84.530	83.150	84.240	72.008	397,179
2022-08-15	82.880	83.080	82.150	83.060	70.999	301,799
2022-08-12	83.540	83.730	82.200	82.570	70.580	331,285
2022-08-11	84.360	84.990	83.250	84.190	71.965	518,260
2022-08-10	84.300	84.450	83.790	83.920	71.734	378,832
2022-08-09	84.220	85.060	83.810	84.660	72.367	314,528
2022-08-08	85.220	85.320	83.700	84.260	72.025	320,011
2022-08-05	85.740	86.230	84.510	85.730	73.281	548,433
2022-08-04	88.350	88.730	86.810	87.300	74.623	460,509
2022-08-03	90.020	90.200	87.000	87.450	74.752	573,662
2022-08-02	88.420	90.610	88.060	90.520	77.376	486,436
2022-08-01	88.300	88.890	87.910	88.550	75.692	318,751
2022-07-29	87.850	88.730	87.360	88.260	75.444	482,132
2022-07-28	87.020	87.880	86.500	87.010	74.376	524,511
2022-07-27	85.750	86.880	85.750	86.590	74.017	408,212
2022-07-26	86.400	86.700	85.330	86.350	73.811	297,796
2022-07-25	86.260	87.310	86.080	86.920	74.299	298,831
2022-07-22	86.180	86.820	86.130	86.500	73.940	582,730
2022-07-21	86.860	87.000	85.270	86.020	73.529	522,898
2022-07-20	86.010	87.260	85.640	86.450	73.897	391,905
2022-07-19	84.240	85.020	83.640	84.740	72.435	473,854
2022-07-18	85.800	85.830	84.300	84.590	72.307	208,537
2022-07-15	84.700	85.660	84.330	85.420	73.016	287,419

← NewerPage 18 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.