ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	56.400	57.570	56.380	57.290	55.204	701,888
2025-11-04	56.300	56.680	56.050	56.380	54.327	691,359
2025-11-03	57.010	57.180	56.390	56.520	54.462	560,109
2025-10-31	56.250	56.890	56.040	56.450	54.394	446,792
2025-10-30	56.500	56.890	56.200	56.520	54.462	457,698
2025-10-29	57.270	57.490	56.620	56.690	54.625	329,663
2025-10-28	57.350	57.580	57.010	57.270	55.184	292,241
2025-10-27	56.850	57.460	56.770	57.280	55.194	407,873
2025-10-24	56.600	56.970	56.230	56.730	54.664	646,920
2025-10-23	57.630	57.960	56.700	56.900	54.828	566,930
2025-10-22	58.120	58.150	57.550	57.590	55.493	529,066
2025-10-21	58.490	58.530	58.030	58.140	56.023	337,325
2025-10-20	58.310	58.520	58.020	58.290	56.167	434,417
2025-10-17	58.080	58.550	57.890	58.400	56.273	764,018
2025-10-16	58.300	58.480	57.630	58.420	56.292	505,865
2025-10-15	57.700	58.500	57.700	57.920	55.811	455,886
2025-10-14	58.500	58.670	57.420	57.520	55.425	685,624
2025-10-13	59.000	59.110	58.400	58.500	56.369	300,107
2025-10-10	58.860	59.250	58.740	59.060	56.909	301,300
2025-10-09	58.350	58.790	58.270	58.740	56.601	347,506
2025-10-08	58.230	58.650	57.530	58.300	56.177	557,919
2025-10-07	58.460	58.520	57.510	58.060	55.946	699,934
2025-10-06	59.480	59.590	58.680	58.860	56.716	215,077
2025-10-03	59.510	59.590	58.920	59.080	56.928	314,023
2025-10-02	59.190	59.730	58.950	58.970	56.822	575,613
2025-10-01	58.990	59.190	58.615	58.800	56.659	457,387
2025-09-30	58.860	59.050	58.400	58.590	56.456	538,239
2025-09-29	58.600	58.920	58.500	58.710	56.572	469,269
2025-09-26	59.630	59.640	58.760	58.760	56.620	341,120
2025-09-25	59.250	59.720	58.580	59.170	57.015	842,088
2025-09-24	60.350	60.400	59.650	59.830	57.651	563,523
2025-09-23	60.890	60.930	60.360	60.540	58.335	291,353
2025-09-22	61.090	61.490	60.470	60.730	58.518	271,499
2025-09-19	61.510	61.800	60.830	61.500	59.260	979,197
2025-09-18	60.760	61.200	60.430	60.810	58.595	502,692
2025-09-17	60.670	61.180	60.210	60.550	58.345	591,937
2025-09-16	60.950	61.460	60.900	61.180	58.952	370,149
2025-09-15	60.670	61.180	60.340	60.830	58.615	387,519
2025-09-12	60.500	60.870	60.230	60.670	58.460	558,116
2025-09-11	61.000	61.270	60.210	60.570	58.364	506,628
2025-09-10	61.140	61.860	60.880	60.890	58.672	599,450
2025-09-09	61.300	61.960	60.910	61.210	58.981	252,842
2025-09-08	61.460	61.465	61.000	61.150	58.923	229,909
2025-09-05	62.120	62.430	61.360	61.470	59.231	303,886
2025-09-04	61.350	61.560	60.930	61.300	59.068	422,934
2025-09-03	62.000	62.440	60.945	61.260	59.029	507,994
2025-09-02	62.080	62.680	62.020	62.140	59.877	459,630
2025-09-01	62.400	62.670	62.020	62.080	59.819	216,979
2025-08-29	62.160	62.820	62.030	62.540	60.262	400,593
2025-08-28	62.950	63.190	62.230	62.340	60.070	334,466
2025-08-27	61.690	62.500	61.650	62.190	59.925	452,689
2025-08-26	62.690	62.780	61.500	61.710	59.463	1,091,668
2025-08-25	63.400	63.580	62.740	62.830	60.542	699,384
2025-08-22	64.000	64.020	63.290	63.560	61.245	718,137
2025-08-21	64.270	64.990	64.130	64.900	61.456	724,029
2025-08-20	63.760	64.110	63.260	64.060	60.661	679,880
2025-08-19	62.670	63.530	62.130	63.530	60.159	778,680
2025-08-18	63.040	63.440	62.440	62.930	59.591	498,758
2025-08-15	62.780	62.780	61.800	62.640	59.316	887,522
2025-08-14	63.350	63.580	61.840	62.910	59.572	887,635

← NewerPage 5 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.