ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	64.900	65.080	63.350	63.680	60.301	781,063
2025-08-12	64.630	65.570	64.510	65.240	61.778	796,585
2025-08-11	64.500	64.990	64.090	64.630	61.201	462,280
2025-08-08	64.350	65.160	64.330	64.550	61.125	713,194
2025-08-07	64.000	65.970	62.500	64.220	60.812	1,764,176
2025-08-06	70.740	70.960	69.280	70.280	66.551	314,770
2025-08-05	70.640	71.290	70.040	70.900	67.138	315,744
2025-08-04	69.510	69.980	69.450	69.840	66.134	204,966
2025-08-01	70.300	70.390	69.550	69.840	66.134	340,270
2025-07-31	70.270	70.440	69.800	70.050	66.333	1,325,672
2025-07-30	69.760	70.800	69.310	70.450	66.712	341,749
2025-07-29	69.440	69.890	69.050	69.760	66.058	262,465
2025-07-28	69.970	70.470	69.375	70.210	66.484	284,965
2025-07-25	71.200	71.200	69.750	69.780	66.077	395,857
2025-07-24	71.200	71.480	70.330	70.810	67.053	419,795
2025-07-23	70.350	71.280	70.350	71.260	67.479	273,526
2025-07-22	70.580	70.920	69.800	70.340	66.608	303,398
2025-07-21	72.010	72.200	70.420	70.500	66.759	327,822
2025-07-18	71.500	72.340	71.410	72.020	68.198	298,750
2025-07-17	70.640	71.400	70.200	71.340	67.555	301,303
2025-07-16	70.560	70.660	69.980	70.290	66.560	168,913
2025-07-15	70.720	71.170	70.210	70.860	67.100	269,097
2025-07-14	70.910	71.000	69.620	70.200	66.475	231,596
2025-07-11	71.550	71.600	70.470	70.900	67.138	182,723
2025-07-10	71.160	71.825	71.140	71.590	67.791	216,576
2025-07-09	70.860	71.300	70.680	71.180	67.403	256,724
2025-07-08	70.000	71.010	69.580	71.010	67.242	378,901
2025-07-07	69.830	70.430	69.825	70.390	66.655	226,701
2025-07-04	69.580	70.140	69.340	69.630	65.935	167,402
2025-07-03	70.020	70.100	68.585	69.470	65.784	241,734
2025-07-02	70.240	70.580	69.490	69.820	66.115	287,521
2025-07-01	70.160	70.750	69.790	69.790	66.087	305,054
2025-06-30	70.000	70.110	69.320	69.760	66.058	429,504
2025-06-27	69.950	70.590	69.400	69.520	65.831	310,904
2025-06-26	68.920	69.650	68.840	69.640	65.945	442,749
2025-06-25	69.720	69.900	68.930	69.130	65.462	285,169
2025-06-24	69.450	69.690	69.030	69.110	65.443	223,420
2025-06-23	69.090	69.130	68.220	68.550	64.913	273,470
2025-06-20	68.720	69.250	68.530	69.110	65.443	766,536
2025-06-19	69.610	69.820	68.560	68.720	65.074	349,597
2025-06-18	68.010	69.590	68.010	68.990	65.329	657,138
2025-06-17	67.300	68.570	66.860	67.730	64.136	513,447
2025-06-16	71.650	71.730	67.760	67.890	64.288	700,738
2025-06-13	72.890	73.070	71.610	72.770	68.909	451,243
2025-06-12	71.000	72.460	69.280	71.960	68.142	2,357,764
2025-06-11	72.430	72.460	71.500	71.910	68.094	357,131
2025-06-10	72.450	73.310	72.080	72.460	68.615	237,142
2025-06-06	73.370	73.810	72.360	72.450	68.606	296,725
2025-06-05	73.260	73.640	73.000	73.000	69.126	187,448
2025-06-04	72.940	73.740	72.890	73.420	69.524	452,438
2025-06-03	72.280	73.560	72.100	72.940	69.070	489,884
2025-06-02	71.530	72.100	71.350	72.060	68.236	411,187
2025-05-30	71.530	72.160	71.020	71.300	67.517	1,312,803
2025-05-29	71.030	71.850	70.910	71.760	67.952	378,145
2025-05-28	71.230	71.590	70.880	71.270	67.488	265,319
2025-05-27	71.300	71.480	70.430	71.160	67.384	430,778
2025-05-26	70.920	71.630	70.680	71.100	67.327	257,302
2025-05-23	71.240	71.240	70.330	70.750	66.996	271,153
2025-05-22	70.960	71.600	70.790	71.330	67.545	370,209
2025-05-21	71.820	72.200	70.550	71.090	67.318	376,010

← NewerPage 6 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.