ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	59.010	60.930	58.990	60.800	59.692	1,170,869
2026-04-29	58.250	58.520	57.360	57.850	56.796	513,524
2026-04-28	58.600	58.770	58.000	58.100	57.041	496,102
2026-04-27	59.800	59.840	58.800	58.850	57.778	292,636
2026-04-24	59.470	59.920	59.280	59.620	58.534	410,155
2026-04-23	59.330	59.330	58.715	59.240	58.161	539,041
2026-04-22	59.950	59.950	59.050	59.180	58.102	557,730
2026-04-21	59.200	59.610	59.010	59.600	58.514	515,433
2026-04-20	59.050	59.380	58.710	58.770	57.699	277,363
2026-04-17	59.190	59.590	58.760	59.040	57.964	648,368
2026-04-16	59.150	59.400	58.400	59.080	58.004	840,372
2026-04-15	59.120	59.240	58.140	58.410	57.346	648,335
2026-04-14	59.190	59.440	58.550	58.570	57.503	688,314
2026-04-13	58.000	58.560	57.950	58.430	57.365	745,750
2026-04-10	56.990	58.710	56.700	58.710	57.640	1,605,505
2026-04-09	53.990	57.490	53.950	57.450	56.403	1,395,394
2026-04-08	54.070	54.080	53.390	53.880	52.898	938,039
2026-04-07	53.240	53.520	52.670	52.800	51.838	645,087
2026-04-02	53.580	54.870	52.640	52.770	51.809	2,443,189
2026-04-01	52.300	53.450	52.010	53.350	52.378	904,205
2026-03-31	50.680	52.970	50.610	52.300	51.347	1,101,386
2026-03-30	50.580	50.990	49.820	50.880	49.953	636,409
2026-03-27	50.410	50.610	49.850	50.600	49.678	553,542
2026-03-26	50.730	51.350	50.040	51.000	50.071	613,617
2026-03-25	49.820	51.540	49.750	51.540	50.601	1,479,118
2026-03-24	49.780	49.900	49.220	49.660	48.755	739,898
2026-03-23	48.940	49.440	48.580	49.100	48.205	825,206
2026-03-20	50.030	50.110	48.940	48.940	48.048	2,131,911
2026-03-19	49.060	49.790	48.900	49.790	48.883	706,861
2026-03-18	49.830	50.080	49.690	49.780	48.873	576,510
2026-03-17	50.000	50.430	49.725	49.840	48.932	844,402
2026-03-16	49.920	50.760	49.640	50.310	49.393	709,303
2026-03-13	48.750	49.320	48.410	49.280	48.382	632,936
2026-03-12	49.340	49.460	48.670	49.250	48.353	905,006
2026-03-11	50.000	50.550	49.510	49.510	48.608	1,608,352
2026-03-10	51.010	51.150	49.990	49.990	49.079	774,614
2026-03-09	52.180	52.370	50.310	50.580	49.658	621,852
2026-03-06	52.700	52.860	52.310	52.800	51.838	534,746
2026-03-05	53.130	53.650	52.480	52.710	51.750	638,037
2026-03-04	53.060	53.140	52.700	52.720	51.759	605,938
2026-03-03	53.210	53.210	52.710	52.990	52.024	448,567
2026-03-02	52.880	53.400	52.510	53.250	52.280	483,120
2026-02-27	53.030	53.270	52.750	52.960	51.995	1,223,109
2026-02-26	53.370	53.370	52.270	52.730	51.769	490,100
2026-02-25	52.410	52.650	52.005	52.230	51.278	544,712
2026-02-24	52.450	52.800	51.960	52.040	51.092	427,378
2026-02-23	53.350	53.590	52.500	52.580	51.622	390,536
2026-02-20	53.400	53.940	52.960	53.270	52.299	707,536
2026-02-19	55.370	55.490	54.920	54.920	52.920	438,717
2026-02-18	54.850	55.090	54.600	54.790	52.795	654,051
2026-02-17	54.500	55.050	54.100	54.630	52.640	353,448
2026-02-16	55.000	55.280	54.190	54.440	52.457	616,904
2026-02-13	54.010	55.350	54.000	54.760	52.766	516,080
2026-02-12	55.100	55.110	53.810	54.440	52.457	915,273
2026-02-11	56.200	56.210	52.810	55.380	53.363	1,162,221
2026-02-10	56.460	56.790	56.150	56.350	54.298	444,156
2026-02-09	55.730	56.640	55.650	56.060	54.018	458,629
2026-02-06	56.960	56.960	56.130	56.290	54.240	451,557
2026-02-05	56.960	56.960	56.400	56.760	54.693	587,973
2026-02-04	56.050	56.470	55.620	56.250	54.201	566,133

← NewerPage 3 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.