ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	68.760	68.860	67.810	68.300	63.623	511,130
2025-02-19	68.210	68.230	67.460	68.030	63.371	475,768
2025-02-18	68.000	68.250	67.360	68.040	63.381	453,990
2025-02-17	67.450	68.240	66.765	68.240	63.567	423,924
2025-02-14	66.100	68.140	66.050	66.980	62.393	444,799
2025-02-13	64.800	68.990	64.790	66.350	61.806	977,273
2025-02-12	62.340	63.200	62.090	63.200	58.872	306,037
2025-02-11	62.210	63.105	62.150	62.570	58.285	206,335
2025-02-10	62.410	62.650	62.115	62.340	58.071	194,724
2025-02-07	62.200	62.760	62.000	62.480	58.201	167,503
2025-02-06	62.090	62.470	61.680	62.260	57.996	207,127
2025-02-05	61.900	62.250	61.420	61.620	57.400	339,957
2025-02-04	62.100	62.670	61.960	61.960	57.717	287,233
2025-02-03	62.580	62.775	61.950	61.950	57.708	303,253
2025-01-31	62.680	63.590	62.545	63.480	59.133	409,174
2025-01-30	62.250	62.850	62.250	62.710	58.416	204,823
2025-01-29	61.100	62.570	60.990	62.400	58.127	433,356
2025-01-28	62.800	62.880	60.200	60.650	56.497	776,244
2025-01-24	63.670	64.640	63.670	63.920	59.543	405,822
2025-01-23	64.440	64.830	63.910	63.920	59.543	307,304
2025-01-22	64.690	65.320	64.450	64.690	60.260	256,686
2025-01-21	65.350	65.500	64.620	64.690	60.260	170,560
2025-01-20	64.850	65.280	64.720	65.120	60.661	164,859
2025-01-17	64.900	65.490	64.840	64.840	60.400	184,405
2025-01-16	65.340	65.710	64.610	64.610	60.186	283,706
2025-01-15	64.290	64.870	64.250	64.440	60.027	252,474
2025-01-14	64.200	64.550	64.020	64.490	60.074	149,321
2025-01-13	64.780	64.780	63.680	64.030	59.645	215,881
2025-01-10	65.350	65.545	64.620	65.070	60.614	155,005
2025-01-09	65.370	65.370	64.350	65.100	60.642	264,274
2025-01-08	64.600	65.880	63.950	65.260	60.791	382,306
2025-01-07	65.570	65.680	64.680	65.670	61.173	232,566
2025-01-06	65.550	65.980	64.970	65.250	60.782	186,458
2025-01-03	65.300	65.650	65.130	65.250	60.782	191,844
2025-01-02	64.920	65.590	64.900	65.270	60.800	95,197
2024-12-31	65.140	65.630	64.950	65.080	60.623	123,904
2024-12-30	66.450	66.490	65.230	65.810	61.303	162,186
2024-12-27	65.830	66.660	65.830	66.220	61.685	126,117
2024-12-24	65.300	66.100	65.180	66.030	61.508	88,840
2024-12-23	64.400	65.860	64.400	65.590	61.098	187,202
2024-12-20	65.500	66.120	64.300	64.300	59.897	789,057
2024-12-19	66.450	66.700	65.250	65.440	60.959	606,366
2024-12-18	66.850	67.640	66.850	67.350	62.738	264,573
2024-12-17	67.350	67.580	66.680	67.200	62.598	327,310
2024-12-16	68.200	68.200	67.100	67.550	62.924	342,836
2024-12-13	67.400	68.190	67.000	68.030	63.371	188,874
2024-12-12	68.260	68.580	66.920	67.740	63.101	219,380
2024-12-11	68.100	68.780	67.820	68.000	63.343	243,931
2024-12-10	69.630	69.740	68.470	68.860	64.144	354,295
2024-12-09	68.900	69.850	68.660	69.580	64.815	378,142
2024-12-06	68.740	68.940	68.130	68.360	63.679	218,628
2024-12-05	67.390	68.820	67.120	68.440	63.753	430,935
2024-12-04	66.760	67.020	66.360	67.020	62.430	237,158
2024-12-03	67.360	67.530	66.610	66.780	62.207	252,043
2024-12-02	66.900	67.350	66.210	66.470	61.918	247,363
2024-11-29	66.070	66.240	65.660	66.060	61.536	202,582
2024-11-28	65.870	66.710	65.690	66.320	61.778	269,525
2024-11-27	66.760	66.900	65.500	65.520	61.033	352,005
2024-11-26	68.800	68.870	65.870	66.180	61.648	478,255
2024-11-25	68.280	69.440	68.280	69.150	64.415	1,277,138

← NewerPage 8 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.