ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	71.720	72.040	70.970	71.120	67.346	493,009
2025-05-19	72.240	72.500	71.340	71.700	67.895	315,158
2025-05-16	73.070	73.090	71.250	71.500	67.706	4,259,884
2025-05-15	72.550	72.730	71.890	72.210	68.378	479,221
2025-05-14	71.000	72.410	70.730	72.030	68.208	280,150
2025-05-13	72.500	72.790	70.110	71.000	67.233	454,098
2025-05-12	73.700	73.810	72.150	72.380	68.539	267,252
2025-05-09	72.710	73.880	72.360	73.700	69.789	302,297
2025-05-08	71.980	73.250	71.800	72.590	68.738	477,945
2025-05-07	70.680	72.100	70.440	71.890	68.075	605,642
2025-05-06	70.620	70.740	69.780	70.110	66.390	273,980
2025-05-05	71.770	71.900	70.350	70.610	66.863	534,926
2025-05-02	71.020	71.680	70.730	71.000	67.233	640,300
2025-05-01	71.540	71.820	70.760	71.480	67.687	366,828
2025-04-30	70.500	70.860	70.020	70.730	66.977	742,940
2025-04-29	70.590	70.830	70.170	70.430	66.693	322,212
2025-04-28	71.360	71.530	70.320	70.590	66.844	649,123
2025-04-24	70.140	70.830	69.570	70.030	66.314	416,513
2025-04-23	68.750	69.890	68.540	69.890	66.181	572,752
2025-04-22	67.510	68.420	67.350	67.570	63.985	264,151
2025-04-17	67.970	68.510	67.380	67.830	64.231	366,106
2025-04-16	67.040	68.940	67.020	68.050	64.439	399,121
2025-04-15	68.380	68.490	67.300	67.300	63.729	354,252
2025-04-14	68.400	68.450	67.040	67.910	64.307	381,815
2025-04-11	67.000	68.720	66.020	68.490	64.856	451,035
2025-04-10	69.330	69.490	66.330	67.000	63.445	894,491
2025-04-09	64.370	66.210	63.830	66.210	62.697	728,482
2025-04-08	64.190	64.690	63.080	64.690	61.257	575,213
2025-04-07	61.260	64.710	60.500	64.690	61.257	811,883
2025-04-04	62.960	63.750	62.700	63.470	60.102	260,236
2025-04-03	62.930	63.990	62.830	63.850	60.462	323,469
2025-04-02	64.040	64.580	63.270	63.820	60.434	368,565
2025-04-01	65.580	66.100	62.700	63.180	59.828	524,846
2025-03-31	66.000	66.390	65.020	65.140	61.684	346,965
2025-03-28	67.000	67.000	66.410	66.980	63.426	225,987
2025-03-27	66.680	66.990	66.230	66.510	62.981	256,595
2025-03-26	66.410	67.180	66.410	66.980	63.426	347,350
2025-03-25	65.540	66.670	65.410	66.150	62.640	275,351
2025-03-24	65.900	66.000	65.100	65.390	61.920	242,226
2025-03-21	65.790	66.520	65.690	65.990	62.488	599,990
2025-03-20	65.360	66.120	65.360	65.940	62.441	387,513
2025-03-19	64.900	65.700	64.705	65.250	61.788	283,863
2025-03-18	65.250	65.860	64.990	65.100	61.646	331,799
2025-03-17	64.250	65.240	64.220	64.680	61.248	220,835
2025-03-14	64.160	64.930	63.450	64.400	60.983	343,310
2025-03-13	63.510	64.970	63.510	63.980	60.585	549,841
2025-03-12	64.500	64.720	62.030	62.970	59.629	754,466
2025-03-11	66.140	66.190	65.010	65.420	61.949	452,473
2025-03-10	66.430	66.660	65.710	66.310	62.791	445,391
2025-03-07	65.950	66.430	65.570	65.870	62.375	367,567
2025-03-06	66.280	66.580	65.880	66.260	62.744	456,346
2025-03-05	67.200	67.640	65.640	66.770	63.227	344,631
2025-03-04	67.190	67.660	66.600	67.130	63.568	337,806
2025-03-03	67.470	67.620	66.660	67.290	63.719	349,954
2025-02-28	66.700	67.500	66.400	66.980	63.426	1,036,904
2025-02-27	67.280	67.660	66.660	67.230	63.663	218,085
2025-02-26	66.110	67.480	65.700	67.290	63.719	337,981
2025-02-25	65.470	66.540	65.330	66.400	62.877	292,436
2025-02-24	65.300	66.640	65.060	65.990	62.488	418,500
2025-02-21	66.380	67.140	66.030	66.030	62.526	458,687

← NewerPage 7 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.