ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	82.570	83.250	82.440	82.720	70.708	383,684
2022-04-19	82.110	82.890	81.700	82.370	70.409	316,704
2022-04-14	82.180	82.530	81.770	82.230	70.290	372,455
2022-04-13	82.600	82.830	81.910	82.440	70.469	338,598
2022-04-12	82.130	83.180	82.130	82.500	70.520	261,812
2022-04-11	82.840	83.000	82.130	82.690	70.683	267,421
2022-04-08	81.910	82.790	81.400	82.640	70.640	247,027
2022-04-07	82.300	82.315	81.070	82.000	70.093	393,567
2022-04-06	82.600	82.950	81.880	82.690	70.683	267,680
2022-04-05	82.000	83.340	81.820	82.550	70.563	312,018
2022-04-04	82.000	82.510	81.400	82.390	70.426	306,327
2022-04-01	81.360	81.740	81.010	81.150	69.366	227,271
2022-03-31	81.970	82.460	81.070	81.800	69.922	572,193
2022-03-30	81.000	81.550	80.540	81.550	69.708	394,011
2022-03-29	80.790	80.830	79.450	80.390	68.717	409,636
2022-03-28	80.620	81.520	79.400	80.830	69.093	544,969
2022-03-25	81.100	81.190	80.450	80.490	68.802	259,063
2022-03-24	80.010	80.940	79.660	80.620	68.913	269,327
2022-03-23	81.880	82.450	80.660	80.660	68.948	342,511
2022-03-22	82.100	82.420	81.670	82.000	70.093	259,698
2022-03-21	82.600	83.480	81.790	81.790	69.914	359,891
2022-03-18	81.140	82.100	80.570	82.100	70.178	690,571
2022-03-17	83.280	83.550	80.350	80.890	69.144	573,292
2022-03-16	80.340	82.320	80.000	82.320	70.367	476,638
2022-03-15	80.290	80.800	79.110	79.660	68.093	437,492
2022-03-14	79.490	80.900	79.050	80.900	69.153	288,350
2022-03-11	79.510	80.040	78.810	79.000	67.529	451,853
2022-03-10	80.290	80.850	79.820	80.370	68.700	361,259
2022-03-09	79.490	80.410	79.000	79.470	67.930	357,292
2022-03-08	79.450	80.580	79.100	79.390	67.862	293,334
2022-03-07	80.230	80.660	78.930	79.440	67.905	419,462
2022-03-04	79.500	80.410	78.680	79.590	68.033	1,150,430
2022-03-03	82.600	82.600	79.850	80.080	68.452	496,448
2022-03-02	81.740	82.990	80.830	82.650	69.654	415,041
2022-03-01	82.630	83.595	82.220	82.220	69.291	432,481
2022-02-28	82.300	82.500	81.350	82.330	69.384	548,234
2022-02-25	83.810	83.990	82.020	82.270	69.333	334,892
2022-02-24	83.530	83.910	81.600	82.410	69.451	546,560
2022-02-23	83.630	84.960	83.030	84.890	71.541	422,890
2022-02-22	82.440	83.790	82.010	82.930	69.890	407,449
2022-02-21	81.810	84.120	81.600	83.490	70.362	366,080
2022-02-18	81.510	84.180	81.510	81.910	69.030	483,273
2022-02-17	82.110	83.110	81.830	82.040	69.140	602,316
2022-02-16	82.420	82.970	81.565	82.030	69.131	436,405
2022-02-15	81.900	82.780	81.270	82.150	69.232	417,869
2022-02-14	82.060	84.065	81.630	82.920	69.881	586,198
2022-02-11	82.010	83.755	81.910	82.300	69.359	734,789
2022-02-10	86.020	86.030	82.040	83.410	70.294	1,235,967
2022-02-09	85.850	86.870	84.700	86.710	73.075	518,698
2022-02-08	83.490	85.840	83.490	85.790	72.300	534,394
2022-02-07	83.750	84.980	83.750	84.240	70.994	381,008
2022-02-04	84.200	85.310	84.000	84.560	71.263	407,890
2022-02-03	84.770	84.920	83.650	84.310	71.053	377,926
2022-02-02	84.660	85.060	83.770	84.440	71.162	300,809
2022-02-01	83.740	84.370	82.700	83.730	70.564	323,731
2022-01-31	83.410	83.820	82.200	83.190	70.109	404,627
2022-01-28	82.670	84.080	81.750	83.380	70.269	1,862,985
2022-01-27	81.750	83.750	79.600	81.070	68.322	791,100
2022-01-25	83.310	83.770	80.790	81.710	68.861	781,247
2022-01-24	83.400	85.210	83.400	83.770	70.598	436,221

← NewerPage 20 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.