Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

ASX Limited (ASX.AX)

Compare
65.25
-1.06
(-1.60%)
At close: 3:59:59 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202566.1466.1965.0165.2565.25286,396
Mar 10, 202566.4366.6665.7166.3166.31445,391
Mar 7, 202565.9566.4365.5765.8765.87367,567
Mar 6, 202566.2866.5865.8866.2666.26456,346
Mar 5, 202567.2067.6465.6466.7766.77344,631
Mar 4, 202567.1967.6666.6067.1367.13337,806
Mar 3, 202567.4767.6266.6667.2967.29349,954
Feb 28, 202566.7067.5066.4066.9866.981,036,904
Feb 27, 202567.2867.6666.6667.2367.23218,085
Feb 26, 202566.1167.4865.7067.2967.29337,981
Feb 25, 202565.4766.5465.3366.4066.40292,436
Feb 24, 202565.3066.6465.0665.9965.99418,500
Feb 21, 2025 1.11 Dividend
Feb 21, 202566.3867.1466.0366.0366.03458,687
Feb 20, 202568.7668.8667.8168.3067.19511,130
Feb 19, 202568.2168.2367.4668.0366.92475,768
Feb 18, 202568.0068.2567.3668.0466.93453,990
Feb 17, 202567.4568.2466.7668.2467.13423,924
Feb 14, 202566.1068.1466.0566.9865.89444,799
Feb 13, 202564.8068.9964.7966.3565.27977,273
Feb 12, 202562.3463.2062.0963.2062.17306,037
Feb 11, 202562.2163.1062.1562.5761.55206,335
Feb 10, 202562.4162.6562.1262.3461.33194,724
Feb 7, 202562.2062.7662.0062.4861.46167,503
Feb 6, 202562.0962.4761.6862.2661.25207,127
Feb 5, 202561.9062.2561.4261.6260.62339,957
Feb 4, 202562.1062.6761.9661.9660.95287,233
Feb 3, 202562.5862.7861.9561.9560.94303,253
Jan 31, 202562.6863.5962.5463.4862.45409,174
Jan 30, 202562.2562.8562.2562.7161.69204,823
Jan 29, 202561.1062.5760.9962.4061.38433,356
Jan 28, 202562.8062.8860.2060.6559.66776,244
Jan 24, 202563.6764.6463.6763.9262.88405,822
Jan 23, 202564.4464.8363.9163.9262.88307,304
Jan 22, 202564.6965.3264.4564.6963.64256,686
Jan 21, 202565.3565.5064.6264.6963.64170,560
Jan 20, 202564.8565.2864.7265.1264.06164,859
Jan 17, 202564.9065.4964.8464.8463.78184,405
Jan 16, 202565.3465.7164.6164.6163.56283,706
Jan 15, 202564.2964.8764.2564.4463.39252,474
Jan 14, 202564.2064.5564.0264.4963.44149,321
Jan 13, 202564.7864.7863.6864.0362.99215,881
Jan 10, 202565.3565.5464.6265.0764.01155,005
Jan 9, 202565.3765.3764.3565.1064.04264,274
Jan 8, 202564.6065.8863.9565.2664.20382,306
Jan 7, 202565.5765.6864.6865.6764.60232,566
Jan 6, 202565.5565.9864.9765.2564.19186,458
Jan 3, 202565.3065.6565.1365.2564.19191,844
Jan 2, 202564.9265.5964.9065.2764.2195,197
Dec 31, 202465.1465.6364.9565.0864.02123,904
Dec 30, 202466.4566.4965.2365.8164.74162,186
Dec 27, 202465.8366.6665.8366.2265.14126,117
Dec 24, 202465.3066.1065.1866.0364.9588,840
Dec 23, 202464.4065.8664.4065.5964.52187,202
Dec 20, 202465.5066.1264.3064.3063.25789,057
Dec 19, 202466.4566.7065.2565.4464.37606,366
Dec 18, 202466.8567.6466.8567.3566.25264,573
Dec 17, 202467.3567.5866.6867.2066.11327,310
Dec 16, 202468.2068.2067.1067.5566.45342,836
Dec 13, 202467.4068.1967.0068.0366.92188,874
Dec 12, 202468.2668.5866.9267.7466.64219,380
Dec 11, 202468.1068.7867.8268.0066.89243,931
Dec 10, 202469.6369.7468.4768.8667.74354,295
Dec 9, 202468.9069.8568.6669.5868.45378,142
Dec 6, 202468.7468.9468.1368.3667.25218,628
Dec 5, 202467.3968.8267.1268.4467.33430,935
Dec 4, 202466.7667.0266.3667.0265.93237,158
Dec 3, 202467.3667.5366.6166.7865.69252,043
Dec 2, 202466.9067.3566.2166.4765.39247,363
Nov 29, 202466.0766.2465.6666.0664.98202,582
Nov 28, 202465.8766.7165.6966.3265.24269,525
Nov 27, 202466.7666.9065.5065.5264.45352,005
Nov 26, 202468.8068.8765.8766.1865.10478,255
Nov 25, 202468.2869.4468.2869.1568.021,277,138
Nov 22, 202467.6968.0167.2267.9666.85276,670
Nov 21, 202466.8967.0466.3266.9465.85209,559
Nov 20, 202466.7267.3466.3266.6265.54145,125
Nov 19, 202466.5667.7766.3766.9165.82230,373
Nov 18, 202465.8066.8565.7266.4965.41184,308
Nov 15, 202466.1366.8266.0066.2265.14128,067
Nov 14, 202465.9365.9865.1565.7864.71169,821
Nov 13, 202465.3365.6765.0265.6164.54227,526
Nov 12, 202465.4765.7965.2565.5464.47164,145
Nov 11, 202465.8766.0065.5365.5964.52191,447
Nov 8, 202465.6466.0765.1565.5764.50166,904
Nov 7, 202465.6165.8465.0165.2064.14308,198
Nov 6, 202464.3065.6964.2565.1364.07178,866
Nov 5, 202464.1964.3563.8764.3063.25240,619
Nov 4, 202464.1464.9164.0664.3563.30201,557
Nov 1, 202464.3364.4363.6264.1363.09325,173
Oct 31, 202465.5165.8364.7265.0263.96413,426
Oct 30, 202466.6266.9365.4265.7164.64310,106
Oct 29, 202467.3067.4666.5866.5865.50361,836
Oct 28, 202467.2667.4866.6067.1766.08192,467
Oct 25, 202466.7067.8966.6967.4766.37224,853
Oct 24, 202466.3767.4565.9466.7065.61336,653
Oct 23, 202466.7867.1666.4266.6965.60154,117
Oct 22, 202467.5967.8966.5966.9365.84294,809
Oct 21, 202467.5168.2767.3167.9466.83265,156
Oct 18, 202467.5667.7066.9567.2666.16278,559
Oct 17, 202467.2067.8866.6667.5666.46334,017
Oct 16, 202466.8167.0866.4566.6465.56249,003
Oct 15, 202466.1566.8765.6366.8065.71361,459
Oct 14, 202466.2066.2065.3465.9664.89250,021
Oct 11, 202465.8766.0065.1365.9464.87209,481
Oct 10, 202466.4166.6765.5365.9864.91273,187
Oct 9, 202466.1766.3265.4366.2365.15286,557
Oct 8, 202464.8665.7964.7365.3164.25348,385
Oct 7, 202463.9165.3963.9165.3864.32296,596
Oct 4, 202463.8863.9262.8563.8462.80201,037
Oct 3, 202463.1863.9162.8263.9162.87215,319
Oct 2, 202463.0063.5561.7263.1862.15259,292
Oct 1, 202464.0864.0862.9763.2262.19292,160
Sep 30, 202464.1964.7263.5363.9362.89482,586
Sep 27, 202464.0064.0963.6663.9362.89176,165
Sep 26, 202463.6964.1963.3963.7762.73332,370
Sep 25, 202463.0263.5462.8163.4462.41262,366
Sep 24, 202462.8663.2962.4663.0061.97407,638
Sep 23, 202462.3562.9462.0462.8661.84215,566
Sep 20, 202462.4763.1562.3762.5961.57751,691
Sep 19, 202464.1864.3462.4762.4761.45519,861
Sep 18, 202463.5063.7763.1563.4662.43236,779
Sep 17, 202464.2664.4863.5563.9162.87215,079
Sep 16, 202463.6564.3263.4164.0162.97240,018
Sep 13, 202464.7164.8063.3263.5362.50383,433
Sep 12, 202464.9164.9963.9964.5063.45219,337
Sep 11, 202464.6864.8864.1664.4563.40264,951
Sep 10, 202464.2264.8063.9364.5563.50321,080
Sep 9, 202462.4263.7062.3063.5562.52240,786
Sep 6, 202462.9763.6362.6163.1062.07282,635
Sep 5, 202462.6163.2162.3162.9261.90263,042
Sep 4, 202463.3263.4962.3962.6961.67538,597
Sep 3, 202462.7463.6862.5563.6862.64446,583
Sep 2, 202461.1562.9061.0162.8361.81328,384
Aug 30, 202461.5861.9261.1961.2260.221,032,796
Aug 29, 202460.7061.7260.5361.5460.54562,908
Aug 28, 202461.5361.7560.6960.9059.91635,720
Aug 27, 202462.7862.9761.9461.9460.93280,977
Aug 26, 202462.7762.9862.3662.9861.95260,406
Aug 23, 202462.3062.5961.8062.4861.46434,968
Aug 22, 202462.5062.5661.7162.0161.00307,486
Aug 21, 2024 1.07 Dividend
Aug 21, 202462.1862.6761.9562.2061.19380,519
Aug 20, 202464.1364.2463.1863.1861.10547,004
Aug 19, 202463.6864.2563.3063.8761.77333,861
Aug 16, 202463.5064.8161.8964.0661.95551,081
Aug 15, 202463.9164.9063.5764.0061.89434,761
Aug 14, 202465.5865.8863.1563.4561.36761,139
Aug 13, 202465.3565.9165.3565.8763.70253,276
Aug 12, 202465.1365.5464.7365.1262.98250,974
Aug 9, 202464.5064.8564.1464.6562.52232,700
Aug 8, 202462.4963.7662.2763.6761.57341,490
Aug 7, 202461.9362.6261.7162.2860.23201,164
Aug 6, 202461.3962.0061.0661.8459.80304,259
Aug 5, 202462.4962.8661.2561.6459.61415,129
Aug 2, 202464.3364.4663.1663.2361.15347,274
Aug 1, 202465.4765.8064.4264.8562.72216,068
Jul 31, 202464.9865.5064.2264.9762.83414,088
Jul 30, 202464.6064.9864.0864.9862.84250,835
Jul 29, 202464.5264.7564.1464.6962.56175,695
Jul 26, 202464.4164.5263.5963.8461.74281,515
Jul 25, 202463.6363.9063.2163.7761.67292,402
Jul 24, 202464.3564.6363.7964.1662.05183,019
Jul 23, 202464.6964.9564.2864.5062.38295,981
Jul 22, 202464.7564.8564.1764.4662.34272,108
Jul 19, 202464.9965.0464.3864.7562.62395,988
Jul 18, 202465.2065.6964.6265.4463.29351,926
Jul 17, 202465.4865.7565.1565.2263.07333,531
Jul 16, 202465.2565.5064.9065.1563.011,119,223
Jul 15, 202464.5765.5564.4565.2063.05460,845
Jul 12, 202463.4964.4163.3964.4162.29451,503
Jul 11, 202462.9963.4762.9263.4161.32433,550
Jul 10, 202461.5062.4661.1362.3660.31314,668
Jul 9, 202461.4261.6561.2661.6559.62361,115
Jul 8, 202460.9961.4860.7161.2059.19448,342
Jul 5, 202461.0861.0860.5860.9058.90239,678
Jul 4, 202461.0761.4560.9061.3759.35321,251
Jul 3, 202460.2060.7459.8060.7458.74399,463
Jul 2, 202459.4660.1959.4660.1058.12333,819
Jul 1, 202459.8259.8959.0659.6957.73342,393
Jun 28, 202459.5460.2259.5060.0058.03424,907
Jun 27, 202458.3059.4858.1759.4857.52463,751
Jun 26, 202458.2758.8958.2758.8956.95331,361
Jun 25, 202458.3158.9558.1458.5256.59299,424
Jun 24, 202458.5058.8358.0658.0656.15265,157
Jun 21, 202458.4958.8058.1558.4956.571,017,105
Jun 20, 202457.6458.3257.2758.2656.34721,041
Jun 19, 202458.2058.2857.2657.5555.66477,982
Jun 18, 202458.2858.4957.6958.4056.48488,410
Jun 17, 202456.6758.1256.6757.8255.92669,103
Jun 14, 202457.7458.0056.4556.4554.591,337,356
Jun 13, 202458.5059.5657.0158.1456.232,437,427
Jun 12, 202463.2863.5163.0563.2061.12195,631
Jun 11, 202464.3264.3263.1163.4061.31320,685
Jun 7, 202463.8064.3363.7064.3262.20282,555
Jun 6, 202463.9064.1363.6963.7061.60347,232
Jun 5, 202462.9463.8462.6463.4561.36367,353
Jun 4, 202463.3163.6562.7062.8960.82408,006
Jun 3, 202463.0063.5062.8363.2261.14300,230
May 31, 202462.4262.9662.1062.3560.301,157,357
May 30, 202461.9462.2961.3662.1760.12341,959
May 29, 202462.8162.9962.1262.2960.24371,903
May 28, 202464.1564.3363.2663.2661.18273,348
May 27, 202463.6864.3663.6564.2862.16192,282
May 24, 202463.0063.6762.9463.2161.13275,398
May 23, 202463.4463.5462.9763.5061.41194,305
May 22, 202463.0063.7062.6763.5561.46352,115
May 21, 202463.0363.2562.3562.7860.713,364,315
May 20, 202463.3463.3462.7162.9260.85200,368
May 17, 202463.6063.8462.9063.1061.02193,558
May 16, 202463.8064.1663.2963.7161.61373,468
May 15, 202464.0464.2262.6663.0160.94255,610
May 14, 202464.2064.4963.6363.8861.78402,934
May 13, 202464.3064.4863.9564.1262.01172,246
May 10, 202464.6664.8564.2064.2062.09303,946
May 9, 202465.0165.1464.3964.3962.27193,350
May 8, 202465.2965.4465.0565.0862.94277,720
May 7, 202464.5765.5064.4765.3563.20284,851
May 6, 202463.9064.5763.5264.3262.20263,112
May 3, 202463.4263.7063.2463.7061.60196,553
May 2, 202462.9163.2662.7563.2461.16277,372
May 1, 202463.1163.4362.8062.8160.74263,626
Apr 30, 202463.8063.8163.2263.6161.52222,950
Apr 29, 202463.4963.9063.4063.7361.63239,359
Apr 26, 202463.7463.8162.9862.9860.91255,704
Apr 24, 202464.5664.9063.9163.9961.88321,132
Apr 23, 202463.6164.0863.5264.0361.92221,227
Apr 22, 202463.1563.4662.9563.3561.27196,305
Apr 19, 202462.6863.0061.7162.5160.45351,874
Apr 18, 202462.9263.5162.9263.3061.22238,175
Apr 17, 202463.0063.3862.7663.2261.14215,275
Apr 16, 202463.3863.5862.2662.7860.71384,802
Apr 15, 202463.7563.9963.3763.8061.70225,349
Apr 12, 202463.5464.2563.1263.9761.86225,368
Apr 11, 202463.0064.2163.0063.8061.701,229,950
Apr 10, 202463.4464.1563.4463.9461.84299,862
Apr 9, 202463.8763.9763.2263.3061.22451,318
Apr 8, 202464.1564.3063.3463.9961.88344,019
Apr 5, 202463.7764.2663.5364.1162.00372,926
Apr 4, 202465.3265.7564.3064.3062.18362,087
Apr 3, 202465.3865.8064.4264.6362.50475,954
Apr 2, 202466.4066.4765.6865.7863.62410,936
Mar 28, 202465.7566.6665.4366.4264.23369,933
Mar 27, 202465.5265.8864.8265.2063.05311,671
Mar 26, 202465.7966.1065.4765.5463.38443,672
Mar 25, 202466.5066.6865.5865.7663.60519,789
Mar 22, 202467.5067.8066.2666.5264.33701,416
Mar 21, 202467.9968.2567.6668.0565.81505,794
Mar 20, 202467.6068.1367.5067.6565.42288,798
Mar 19, 202467.7968.1067.4267.6965.46275,332
Mar 18, 202466.9267.7866.9267.7465.51283,647
Mar 15, 202466.7667.5466.2167.5465.32844,006
Mar 14, 202466.9366.9466.4566.7464.54310,936
Mar 13, 202466.8967.1766.4067.0464.83238,801
Mar 12, 202466.6666.9066.0566.6264.43362,443
Mar 11, 202466.9267.0466.4066.6864.49310,020

Related Tickers

8697.T Japan Exchange Group, Inc.
1,574.50
-1.84%
 
IC2.BE Intercontinental Exchange Inc
155.90
-0.27%
 
LS4D.F London Stock Exchange Group plc
31.60
0.00%
 
DBOEF Deutsche Börse AG
284.10
0.00%
 
MHL.BE S&P Global Inc
449.90
-1.84%
 
S68.SI Singapore Exchange Limited
12.92
-1.30%
 
COIN.VI Coinbase Global, Inc.
179.40
-7.94%
 
DB1.DE Deutsche Börse AG
263.20
+2.29%
 
1818.KL Bursa Malaysia Berhad
7.47
-1.58%
 
MCX.NS Multi Commodity Exchange of India Limited
4,523.00
+0.05%