ASX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	67.690	68.010	67.220	67.960	63.306	276,670
2024-11-21	66.890	67.040	66.315	66.940	62.356	209,559
2024-11-20	66.720	67.340	66.320	66.620	62.058	145,125
2024-11-19	66.560	67.770	66.370	66.910	62.328	230,373
2024-11-18	65.800	66.850	65.720	66.490	61.937	184,308
2024-11-15	66.130	66.820	66.000	66.220	61.685	128,067
2024-11-14	65.930	65.980	65.150	65.780	61.275	169,821
2024-11-13	65.330	65.670	65.020	65.610	61.117	227,526
2024-11-12	65.470	65.790	65.250	65.540	61.052	164,145
2024-11-11	65.870	66.000	65.530	65.590	61.098	191,447
2024-11-08	65.640	66.070	65.150	65.570	61.080	166,904
2024-11-07	65.610	65.840	65.015	65.200	60.735	308,198
2024-11-06	64.300	65.690	64.250	65.130	60.670	178,866
2024-11-05	64.190	64.350	63.870	64.300	59.897	240,619
2024-11-04	64.140	64.910	64.060	64.350	59.943	201,557
2024-11-01	64.330	64.430	63.620	64.130	59.738	325,173
2024-10-31	65.510	65.830	64.720	65.020	60.567	413,426
2024-10-30	66.620	66.930	65.420	65.710	61.210	310,106
2024-10-29	67.300	67.460	66.580	66.580	62.021	361,836
2024-10-28	67.260	67.480	66.600	67.170	62.570	192,467
2024-10-25	66.700	67.890	66.690	67.470	62.850	224,853
2024-10-24	66.370	67.450	65.940	66.700	62.132	336,653
2024-10-23	66.780	67.160	66.420	66.690	62.123	154,117
2024-10-22	67.590	67.890	66.590	66.930	62.347	294,809
2024-10-21	67.510	68.270	67.310	67.940	63.287	265,156
2024-10-18	67.560	67.700	66.950	67.260	62.654	278,559
2024-10-17	67.200	67.880	66.660	67.560	62.934	334,017
2024-10-16	66.810	67.080	66.450	66.640	62.077	249,003
2024-10-15	66.150	66.870	65.630	66.800	62.226	361,459
2024-10-14	66.200	66.200	65.340	65.960	61.443	250,021
2024-10-11	65.870	66.000	65.130	65.940	61.424	209,481
2024-10-10	66.410	66.670	65.530	65.980	61.462	273,187
2024-10-09	66.170	66.320	65.430	66.230	61.695	286,557
2024-10-08	64.860	65.790	64.730	65.310	60.838	348,385
2024-10-07	63.910	65.390	63.910	65.380	60.903	296,596
2024-10-04	63.880	63.920	62.850	63.840	59.468	201,037
2024-10-03	63.180	63.910	62.820	63.910	59.533	215,319
2024-10-02	63.000	63.550	61.720	63.180	58.853	259,292
2024-10-01	64.080	64.080	62.970	63.220	58.891	292,160
2024-09-30	64.190	64.720	63.525	63.930	59.552	482,586
2024-09-27	64.000	64.090	63.660	63.930	59.552	176,165
2024-09-26	63.690	64.190	63.390	63.770	59.403	332,370
2024-09-25	63.020	63.540	62.810	63.440	59.096	262,366
2024-09-24	62.860	63.290	62.460	63.000	58.686	407,638
2024-09-23	62.350	62.940	62.040	62.860	58.555	215,566
2024-09-20	62.470	63.150	62.370	62.590	58.304	751,691
2024-09-19	64.180	64.340	62.470	62.470	58.192	519,861
2024-09-18	63.500	63.770	63.150	63.460	59.114	236,779
2024-09-17	64.260	64.480	63.550	63.910	59.533	215,079
2024-09-16	63.650	64.320	63.410	64.010	59.627	240,018
2024-09-13	64.710	64.800	63.320	63.530	59.179	383,433
2024-09-12	64.910	64.990	63.990	64.500	60.083	219,337
2024-09-11	64.680	64.880	64.160	64.450	60.036	264,951
2024-09-10	64.220	64.800	63.930	64.550	60.130	321,080
2024-09-09	62.420	63.700	62.300	63.550	59.198	240,786
2024-09-06	62.970	63.630	62.610	63.100	58.779	282,635
2024-09-05	62.610	63.210	62.310	62.920	58.611	263,042
2024-09-04	63.320	63.490	62.390	62.690	58.397	538,597
2024-09-03	62.740	63.680	62.550	63.680	59.319	446,583
2024-09-02	61.150	62.900	61.010	62.830	58.527	328,384

← NewerPage 9 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.