ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	55.800	55.840	54.230	54.330	53.340	676,888
2026-07-23	56.040	56.160	55.010	55.010	54.008	1,061,147
2026-07-22	56.040	57.410	56.040	56.250	55.225	963,723
2026-07-21	57.000	57.870	56.780	57.020	55.981	676,224
2026-07-20	57.490	57.870	57.140	57.140	56.099	653,193
2026-07-17	56.700	57.560	56.360	57.500	56.452	995,925
2026-07-16	55.680	56.610	55.260	56.610	55.579	923,130
2026-07-15	54.450	55.270	54.150	55.270	54.263	934,993
2026-07-14	54.610	54.620	53.510	53.860	52.879	556,347
2026-07-13	54.200	54.870	54.150	54.570	53.576	692,520
2026-07-10	54.200	54.580	53.585	54.200	53.212	440,806
2026-07-09	54.340	54.550	53.830	54.210	53.222	579,606
2026-07-08	53.490	54.490	53.070	54.350	53.360	790,695
2026-07-07	52.900	53.600	52.600	53.490	52.515	1,135,340
2026-07-06	51.400	52.590	51.200	52.590	51.632	541,755
2026-07-03	51.300	51.800	50.720	51.520	50.581	1,022,670
2026-07-02	53.750	53.750	52.090	52.250	51.298	710,288
2026-07-01	53.790	53.920	52.760	53.100	52.132	693,143
2026-06-30	53.250	53.850	53.150	53.320	52.348	935,448
2026-06-29	51.300	53.200	51.300	53.020	52.054	863,123
2026-06-26	51.700	52.170	51.270	51.790	50.846	758,581
2026-06-25	51.270	52.130	51.270	51.890	50.945	966,208
2026-06-24	51.150	51.700	51.000	51.280	50.346	1,867,626
2026-06-23	52.000	52.270	50.920	51.240	50.306	789,153
2026-06-22	52.000	52.710	51.810	52.050	51.102	812,855
2026-06-19	50.520	52.010	49.840	52.010	51.062	3,240,080
2026-06-18	51.750	52.610	50.730	50.810	49.884	1,384,637
2026-06-17	50.380	52.000	50.380	52.000	51.053	1,158,963
2026-06-16	50.350	51.095	49.780	50.960	50.031	967,942
2026-06-15	49.450	50.580	48.800	50.460	49.541	1,054,205
2026-06-12	48.420	49.240	48.400	49.200	48.304	868,268
2026-06-11	47.910	48.820	47.820	48.820	47.930	1,025,878
2026-06-10	47.900	48.520	47.780	48.200	47.322	934,135
2026-06-09	47.260	47.900	46.850	47.900	47.027	1,323,576
2026-06-05	46.960	47.880	46.820	47.680	46.811	840,995
2026-06-04	46.400	47.190	46.260	46.960	46.104	669,014
2026-06-03	46.170	46.790	45.950	46.790	45.937	772,817
2026-06-02	47.070	47.450	45.950	46.800	45.947	1,613,583
2026-06-01	45.960	47.480	45.900	47.310	46.448	1,183,135
2026-05-29	45.500	46.260	44.830	46.230	45.388	3,100,622
2026-05-28	46.070	46.290	44.300	45.310	44.484	3,746,346
2026-05-27	49.290	49.820	46.060	46.060	45.221	3,298,264
2026-05-26	56.580	56.690	51.030	51.030	50.100	2,228,488
2026-05-25	59.370	59.460	58.610	58.810	57.738	318,417
2026-05-22	60.440	60.440	59.245	59.500	58.416	635,844
2026-05-21	59.900	60.480	59.610	60.080	58.985	653,158
2026-05-20	59.420	60.060	59.400	59.480	58.396	432,676
2026-05-19	58.920	59.570	58.830	59.290	58.210	464,525
2026-05-18	58.500	58.910	58.090	58.240	57.179	392,108
2026-05-15	59.140	59.140	57.840	58.720	57.650	810,635
2026-05-14	57.900	58.650	57.410	58.520	57.454	791,947
2026-05-13	57.260	57.635	57.120	57.340	56.295	555,791
2026-05-12	58.240	58.360	57.380	57.380	56.335	640,324
2026-05-11	58.360	58.580	57.220	58.160	57.100	1,279,010
2026-05-08	59.670	59.990	58.010	58.230	57.169	618,018
2026-05-07	61.750	62.800	60.130	60.140	59.044	1,007,026
2026-05-06	62.000	62.890	61.530	62.790	61.646	918,894
2026-05-05	61.820	62.060	61.040	62.060	60.929	385,043
2026-05-04	61.870	62.200	61.200	61.820	60.694	351,297
2026-05-01	61.160	61.580	60.870	61.580	60.458	442,692

← NewerPage 2 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.