ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	84.700	85.660	84.330	85.420	73.016	287,419
2022-07-14	86.100	86.390	84.200	84.910	72.580	416,817
2022-07-13	84.990	85.380	84.270	85.110	72.751	347,103
2022-07-12	84.710	85.120	83.710	84.560	72.281	261,345
2022-07-11	85.150	85.690	83.410	83.590	71.452	282,780
2022-07-08	85.680	86.000	83.920	85.140	72.777	391,059
2022-07-07	85.640	86.430	85.000	85.780	73.324	525,306
2022-07-06	83.170	84.780	83.050	84.370	72.119	400,183
2022-07-05	82.390	83.160	81.850	82.820	70.794	257,251
2022-07-04	82.730	83.100	82.140	82.420	70.452	272,742
2022-07-01	82.200	82.850	81.580	81.580	69.734	232,293
2022-06-30	82.550	82.750	81.650	81.710	69.845	410,406
2022-06-29	81.420	83.270	80.510	83.000	70.948	374,958
2022-06-28	81.160	82.090	81.035	82.020	70.110	272,833
2022-06-27	82.510	82.850	80.800	81.470	69.640	254,910
2022-06-24	81.550	82.430	80.460	82.040	70.127	339,233
2022-06-23	80.280	82.300	79.880	81.550	69.708	359,355
2022-06-22	79.270	80.400	79.040	79.710	68.136	363,227
2022-06-21	78.740	79.230	77.730	78.520	67.118	283,263
2022-06-20	78.440	78.580	77.660	78.170	66.819	220,371
2022-06-17	76.110	78.220	75.500	77.870	66.563	1,046,924
2022-06-16	77.500	78.390	77.230	77.400	66.161	427,161
2022-06-15	77.600	77.750	76.270	76.740	65.597	384,864
2022-06-14	74.000	77.520	71.220	77.520	66.264	708,387
2022-06-10	78.830	79.500	78.230	78.460	67.067	275,234
2022-06-09	79.000	79.510	78.600	79.120	67.631	300,157
2022-06-08	78.110	79.290	78.110	79.100	67.614	448,457
2022-06-07	79.190	79.670	76.950	77.400	66.161	530,015
2022-06-06	80.470	80.820	79.645	79.970	68.358	164,421
2022-06-03	81.780	81.990	80.380	81.200	69.409	203,258
2022-06-02	80.210	80.890	79.420	80.650	68.939	335,964
2022-06-01	80.950	81.590	80.890	81.430	69.606	525,869
2022-05-31	82.060	82.580	80.800	80.800	69.067	773,263
2022-05-30	82.270	82.880	81.660	82.710	70.700	378,139
2022-05-27	83.080	83.130	81.300	81.560	69.717	253,232
2022-05-26	82.760	83.220	81.880	81.990	70.084	177,711
2022-05-25	82.680	83.115	82.000	82.750	70.734	182,773
2022-05-24	83.060	83.380	82.210	82.500	70.520	252,737
2022-05-23	83.500	83.850	82.980	83.570	71.435	167,078
2022-05-20	81.430	83.010	81.320	83.010	70.956	375,854
2022-05-19	80.690	81.490	80.290	81.060	69.290	383,405
2022-05-18	82.250	82.600	81.820	82.330	70.375	258,408
2022-05-17	82.010	82.430	81.760	82.220	70.281	248,110
2022-05-16	82.800	82.800	81.420	81.860	69.973	238,906
2022-05-13	81.110	82.260	80.810	82.070	70.153	474,544
2022-05-12	81.490	81.700	80.290	80.510	68.819	471,333
2022-05-11	81.060	82.700	81.060	82.130	70.204	300,273
2022-05-10	82.550	83.020	80.880	81.510	69.674	494,236
2022-05-09	84.090	84.640	83.160	83.510	71.384	318,747
2022-05-06	83.930	85.280	83.930	84.540	72.264	439,453
2022-05-05	86.850	87.050	85.130	85.520	73.102	305,063
2022-05-04	86.610	87.290	86.100	86.570	73.999	369,094
2022-05-03	86.120	87.290	86.070	86.340	73.803	384,349
2022-05-02	86.510	86.600	85.300	85.960	73.478	341,900
2022-04-29	85.180	86.980	84.430	86.670	74.085	680,120
2022-04-28	83.490	84.980	82.770	84.750	72.444	567,159
2022-04-27	81.080	82.240	80.810	82.200	70.264	327,611
2022-04-26	81.950	83.140	81.950	82.100	70.178	349,821
2022-04-22	82.320	83.170	81.510	82.530	70.546	537,741
2022-04-21	83.500	83.760	82.410	83.630	71.486	406,026

← NewerPage 19 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.