ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	57.110	57.405	56.390	56.960	54.886	708,624
2026-02-02	57.590	57.870	56.740	57.030	54.953	661,431
2026-01-30	57.590	58.260	57.200	57.280	55.194	960,347
2026-01-29	54.270	57.470	54.075	57.470	55.377	1,438,675
2026-01-28	53.030	54.500	52.230	53.480	51.532	796,130
2026-01-27	53.820	54.390	53.530	53.640	51.686	553,798
2026-01-23	53.850	54.230	53.720	53.820	51.860	404,435
2026-01-22	53.210	54.450	53.200	53.830	51.870	690,748
2026-01-21	53.490	53.650	52.950	53.430	51.484	1,034,111
2026-01-20	52.700	53.370	52.700	53.280	51.340	799,850
2026-01-19	52.200	53.540	52.150	53.300	51.359	549,562
2026-01-16	52.070	52.490	51.720	52.490	50.578	859,928
2026-01-15	52.660	52.810	52.220	52.380	50.472	392,415
2026-01-14	52.490	52.830	52.240	52.490	50.578	518,236
2026-01-13	53.040	53.230	52.730	52.730	50.810	732,779
2026-01-12	52.350	52.880	52.010	52.800	50.877	584,795
2026-01-09	52.740	52.930	52.300	52.390	50.482	933,586
2026-01-08	51.670	52.330	51.410	52.140	50.241	1,096,718
2026-01-07	50.000	51.350	49.985	51.120	49.258	1,168,901
2026-01-06	50.920	50.970	50.530	50.530	48.690	658,087
2026-01-05	51.280	51.500	50.810	50.840	48.988	423,858
2026-01-02	51.500	51.700	51.410	51.410	49.538	252,826
2025-12-31	51.380	51.640	51.300	51.440	49.567	272,589
2025-12-30	51.520	51.950	51.460	51.670	49.788	629,624
2025-12-29	52.260	52.270	51.520	51.520	49.644	290,254
2025-12-24	52.110	52.420	51.910	52.270	50.366	215,558
2025-12-23	52.290	52.410	52.060	52.210	50.309	432,458
2025-12-22	52.070	52.320	51.920	52.110	50.212	536,578
2025-12-19	52.360	52.470	51.990	52.070	50.174	1,407,513
2025-12-18	52.360	52.435	51.580	52.290	50.386	900,915
2025-12-17	51.490	52.150	50.540	52.150	50.251	1,487,692
2025-12-16	53.000	53.500	52.090	52.090	50.193	1,091,279
2025-12-15	56.050	56.050	52.750	53.660	51.706	1,612,655
2025-12-12	57.460	57.490	56.590	56.890	54.818	398,626
2025-12-11	57.600	58.000	57.120	57.120	55.040	351,887
2025-12-10	57.360	57.540	57.020	57.350	55.261	482,183
2025-12-09	57.780	57.830	57.240	57.540	55.444	345,517
2025-12-08	57.030	57.500	56.600	57.410	55.319	284,268
2025-12-05	57.270	57.540	56.960	57.170	55.088	352,225
2025-12-04	57.000	57.140	56.380	57.140	55.059	865,202
2025-12-03	57.080	57.400	56.950	57.210	55.126	515,313
2025-12-02	56.210	57.400	56.100	57.360	55.271	664,092
2025-12-01	58.500	58.580	56.280	56.580	54.519	701,929
2025-11-28	57.970	58.210	57.570	58.200	56.080	340,242
2025-11-27	58.230	58.230	57.680	57.990	55.878	327,776
2025-11-26	58.070	58.560	57.820	57.880	55.772	738,691
2025-11-25	58.080	58.400	57.680	57.910	55.801	231,065
2025-11-24	57.800	58.220	57.680	58.080	55.965	1,274,148
2025-11-21	57.630	57.750	56.900	57.480	55.387	783,898
2025-11-20	58.200	58.620	57.730	57.730	55.628	523,059
2025-11-19	57.900	58.200	57.730	58.190	56.071	436,006
2025-11-18	58.300	58.550	57.870	58.020	55.907	787,057
2025-11-17	58.500	58.540	57.735	58.080	55.965	477,814
2025-11-14	58.680	58.870	58.330	58.650	56.514	533,570
2025-11-13	58.420	59.000	57.900	58.560	56.427	497,662
2025-11-12	58.600	58.930	58.270	58.510	56.379	350,236
2025-11-11	58.840	59.160	58.430	58.540	56.408	388,224
2025-11-10	58.905	59.285	58.630	59.020	56.871	497,872
2025-11-07	58.360	59.950	58.240	59.680	57.507	869,508
2025-11-06	56.870	57.800	56.740	57.510	55.416	675,272

← NewerPage 4 of 22 · 1,267 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.