ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ASX ASX Limited

63.22
-0.02 (-0.03%)
Apr 18 2024 - Closed
Delayed by 20 minutes

ASX Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 63.24 0.51 0.81% 63.00 63.38 62.76 215,275
Apr 16 2024 62.73 -1.11 -1.74% 63.38 63.58 62.26 384,802
Apr 15 2024 63.84 -0.34 -0.53% 63.75 63.99 63.37 223,585
Apr 12 2024 64.18 0.12 0.19% 63.54 64.25 63.12 225,368
Apr 11 2024 64.06 0.03 0.05% 63.00 67.00 63.00 241,950
Apr 10 2024 64.03 0.77 1.21% 63.44 64.15 63.44 299,862
Apr 09 2024 63.265 -0.63 -0.98% 63.87 63.97 63.22 450,386
Apr 08 2024 63.89 -0.22 -0.34% 64.15 64.30 50.00 340,629
Apr 05 2024 64.11 -0.26 -0.40% 63.77 64.26 63.53 364,287
Apr 04 2024 64.37 -0.31 -0.48% 65.32 65.75 64.32 361,097
Apr 03 2024 64.68 -1.23 -1.87% 65.38 65.80 64.42 467,355
Apr 02 2024 65.91 -0.67 -1.01% 66.40 66.47 65.68 405,684
Mar 28 2024 66.58 1.48 2.27% 65.75 66.66 65.43 368,323
Mar 27 2024 65.10 -0.69 -1.05% 65.52 65.88 64.82 311,671
Mar 26 2024 65.79 -0.23 -0.35% 65.79 66.10 65.47 437,491
Mar 25 2024 66.02 -0.36 -0.54% 66.50 66.68 65.58 516,653
Mar 22 2024 66.38 -1.86 -2.73% 67.50 80.01 58.01 700,611
Mar 21 2024 68.24 0.69 1.02% 67.99 68.25 67.66 456,294
Mar 20 2024 67.55 -0.18 -0.27% 67.60 68.13 67.50 288,798
Mar 19 2024 67.73 0.18 0.27% 67.79 68.10 67.42 272,536
Mar 18 2024 67.55 0.35 0.52% 66.92 67.78 66.92 283,647
Mar 15 2024 67.20 0.64 0.96% 66.76 67.30 66.21 825,902
Mar 14 2024 66.56 -0.41 -0.61% 66.93 66.94 66.45 285,699
Mar 13 2024 66.97 0.59 0.89% 66.89 67.17 66.40 238,801
Mar 12 2024 66.38 -0.06 -0.09% 66.66 66.90 66.05 362,128
Mar 11 2024 66.44 -0.87 -1.29% 66.92 67.04 66.40 310,020
Mar 08 2024 67.31 1.14 1.72% 66.39 67.41 66.33 616,906
Mar 07 2024 66.17 0.51 0.78% 65.68 66.38 65.255 288,808
Mar 06 2024 65.66 0.24 0.37% 65.52 66.12 65.39 275,760
Mar 05 2024 65.42 -0.05 -0.08% 65.39 65.56 65.00 381,835
Mar 04 2024 65.47 0.49 0.75% 65.05 65.60 65.04 240,334
Mar 01 2024 64.98 -0.77 -1.17% 65.08 65.47 58.00 268,833
Feb 29 2024 65.75 0.66 1.01% 65.13 65.80 65.00 945,013
Feb 28 2024 65.09 -0.11 -0.17% 65.20 65.35 64.70 349,377
Feb 27 2024 65.20 0.03 0.05% 65.14 65.39 64.87 395,144
Feb 26 2024 65.17 0.09 0.14% 65.36 65.80 65.03 257,978
Feb 23 2024 65.08 0.72 1.12% 64.38 65.37 64.30 267,904
Feb 22 2024 64.36 0.37 0.58% 63.81 64.86 63.21 328,720
Feb 21 2024 63.99 -0.20 -0.31% 64.00 64.65 63.715 556,218
Feb 20 2024 64.19 0.23 0.36% 64.11 64.27 62.965 501,749
Feb 19 2024 63.96 -0.96 -1.48% 64.51 65.70 63.31 624,264
Feb 16 2024 64.92 -2.93 -4.32% 66.51 68.69 56.00 1,488,569
Feb 15 2024 67.85 1.16 1.74% 67.18 67.85 67.00 258,340
Feb 14 2024 66.69 -0.71 -1.05% 66.59 66.89 65.93 308,822
Feb 13 2024 67.40 0.06 0.09% 67.34 67.63 66.86 238,883
Feb 12 2024 67.34 0.06 0.09% 67.28 67.63 67.09 261,768
Feb 09 2024 67.28 1.55 2.36% 65.38 67.43 65.24 376,012
Feb 08 2024 65.73 0.50 0.77% 65.53 65.93 65.255 171,017
Feb 07 2024 65.23 0.24 0.37% 64.99 65.60 64.83 232,824
Feb 06 2024 64.99 -0.40 -0.61% 65.56 65.65 64.82 286,779
Feb 05 2024 65.39 -0.23 -0.35% 65.09 65.52 64.66 222,520
Feb 02 2024 65.62 1.26 1.96% 64.99 65.67 64.51 387,452
Feb 01 2024 64.36 -1.17 -1.79% 65.70 65.70 64.28 308,602
Jan 31 2024 65.53 0.28 0.43% 65.05 65.74 64.50 591,322
Jan 30 2024 65.25 -0.93 -1.41% 66.05 66.45 65.15 377,548
Jan 29 2024 66.18 0.01 0.02% 66.77 66.77 65.92 228,049
Jan 25 2024 66.17 -0.22 -0.33% 66.80 66.99 65.93 365,360
Jan 24 2024 66.39 0.57 0.87% 66.15 66.40 65.63 210,916
Jan 23 2024 65.82 -0.46 -0.69% 66.29 66.32 65.55 440,779
Jan 22 2024 66.28 1.33 2.05% 65.04 66.31 64.83 496,188
Jan 19 2024 64.95 0.76 1.18% 64.85 66.01 50.00 531,834

Your Recent History

Delayed Upgrade Clock