ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	85.950	86.260	84.610	84.780	71.449	616,594
2022-01-20	88.480	89.260	87.130	87.950	74.120	528,143
2022-01-19	91.130	91.440	89.535	89.770	75.654	349,767
2022-01-18	92.190	92.395	91.500	91.650	77.238	271,788
2022-01-17	90.900	91.810	90.630	91.530	77.137	231,118
2022-01-14	92.180	92.310	90.820	91.200	76.859	397,913
2022-01-13	92.100	92.470	91.810	92.220	77.719	239,757
2022-01-12	91.200	92.400	91.160	92.030	77.559	384,241
2022-01-11	90.200	90.830	89.900	90.360	76.151	307,842
2022-01-10	90.800	91.170	89.630	90.470	76.244	269,561
2022-01-07	90.920	91.320	90.150	90.680	76.421	264,152
2022-01-06	90.120	91.190	89.160	89.660	75.561	347,198
2022-01-05	93.180	93.400	91.410	91.440	77.061	295,226
2022-01-04	93.010	93.390	91.250	92.220	77.719	334,529
2021-12-31	93.470	93.500	92.110	92.900	78.292	153,857
2021-12-30	92.760	93.560	92.670	93.350	78.671	161,440
2021-12-29	92.500	92.960	92.150	92.480	77.938	243,274
2021-12-24	92.130	92.350	91.430	92.050	77.576	72,347
2021-12-23	91.630	91.920	91.090	91.320	76.960	80,665
2021-12-22	91.610	91.690	90.470	91.220	76.876	189,009
2021-12-21	90.730	91.450	89.930	91.380	77.011	309,864
2021-12-20	91.490	91.650	90.200	90.710	76.446	340,085
2021-12-17	93.070	93.580	91.580	91.690	77.272	706,607
2021-12-16	93.990	94.230	91.880	92.380	77.854	587,354
2021-12-15	91.310	91.990	90.600	91.520	77.129	298,484
2021-12-14	89.880	91.990	89.770	91.400	77.028	452,260
2021-12-13	90.010	90.860	89.785	89.940	75.797	280,237
2021-12-10	89.580	90.480	89.580	89.710	75.603	244,684
2021-12-09	89.050	89.990	88.380	89.580	75.494	341,438
2021-12-08	89.110	89.650	88.110	89.250	75.216	457,030
2021-12-07	91.000	91.000	86.820	88.020	74.179	519,499
2021-12-06	89.940	90.670	89.800	90.520	76.286	412,341
2021-12-03	90.320	90.620	89.340	90.130	75.957	404,481
2021-12-02	89.460	90.470	89.150	89.830	75.705	472,910
2021-12-01	90.450	94.000	89.090	90.370	76.160	554,116
2021-11-30	91.610	92.470	90.430	90.430	76.210	1,515,999
2021-11-29	90.360	91.440	90.030	91.020	76.708	509,547
2021-11-26	92.000	92.630	90.480	91.170	76.834	423,656
2021-11-25	93.550	93.950	92.440	92.820	78.224	542,070
2021-11-24	95.400	95.830	93.100	93.390	78.705	360,310
2021-11-23	93.610	95.200	93.270	94.760	79.859	310,412
2021-11-22	93.090	93.960	92.840	93.720	78.983	223,152
2021-11-19	92.530	94.800	92.530	93.750	79.008	546,001
2021-11-18	93.070	94.230	92.570	93.820	79.067	332,154
2021-11-17	93.500	94.340	92.520	93.220	78.562	313,615
2021-11-16	91.330	93.390	91.330	93.090	78.452	490,268
2021-11-15	92.120	92.540	91.580	92.130	77.643	383,656
2021-11-12	91.590	92.570	91.020	92.170	77.677	453,350
2021-11-11	93.840	94.600	92.100	93.020	78.393	324,079
2021-11-10	93.380	94.430	92.500	93.890	79.126	309,548
2021-11-09	93.140	93.930	92.530	93.690	78.958	397,033
2021-11-08	91.740	92.600	90.750	92.380	77.854	419,842
2021-11-05	90.540	92.050	89.900	91.670	77.255	375,334
2021-11-04	88.500	89.590	88.280	89.530	75.452	413,971
2021-11-03	86.690	88.490	85.405	88.110	74.255	508,354
2021-11-02	85.220	85.840	84.920	85.650	72.182	273,043
2021-11-01	83.950	85.210	83.480	85.030	71.659	321,728
2021-10-29	84.490	84.790	82.860	83.020	69.965	337,310
2021-10-28	83.580	84.650	83.280	84.430	71.154	344,149
2021-10-27	82.700	84.050	82.630	83.810	70.631	388,185

← NewerPage 21 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.