ASX - Delayed Quote
AUD
ASX Limited (ASX.AX)
66.12
-0.19
(-0.29%)
At close: October 30 at 4:10:09 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
66.40
67.28
66.11
66.12
66.12
647,627
Oct 30, 2026
66.40
67.28
66.11
66.12
66.12
697,864
Oct 29, 2026
64.46
66.31
64.46
66.31
66.31
1,698,924
Oct 28, 2026
64.89
65.20
64.13
64.37
64.37
502,021
Oct 27, 2026
65.65
65.74
64.77
64.97
64.97
915,191
Oct 26, 2026
65.70
66.00
65.30
65.59
65.59
471,742
Oct 23, 2026
65.60
66.06
65.32
66.06
66.06
494,213
Oct 22, 2026
64.53
65.43
64.25
65.29
65.29
863,768
Oct 21, 2026
63.90
64.25
63.65
64.25
64.25
731,495
Oct 20, 2026
63.36
63.95
63.10
63.51
63.51
489,414
Oct 19, 2026
62.81
63.56
62.56
63.53
63.53
729,980
Oct 16, 2026
62.62
62.92
62.17
62.48
62.48
919,891
Oct 15, 2026
61.09
62.18
60.67
62.02
62.02
1,260,093
Oct 14, 2026
61.60
62.14
60.49
61.31
61.31
897,004
Oct 13, 2026
61.10
61.79
60.86
61.67
61.67
544,132
Oct 12, 2026
61.08
61.66
60.88
61.23
61.23
419,451
Oct 9, 2026
60.23
61.30
60.19
61.08
61.08
700,859
Oct 8, 2026
59.48
61.46
59.45
60.59
60.59
1,443,114
Oct 7, 2026
58.85
59.28
58.35
58.35
58.35
591,306
Oct 6, 2026
58.80
59.30
57.70
58.78
58.78
566,653
Oct 5, 2026
59.02
59.59
58.60
58.81
58.81
601,717
Oct 2, 2026
58.11
58.79
58.02
58.65
58.65
695,632
Oct 1, 2026
57.98
58.61
57.58
58.11
58.11
590,332
Sep 30, 2026
57.05
59.11
57.05
58.59
58.59
919,359
Sep 29, 2026
58.07
58.42
57.29
57.52
57.52
410,960
Sep 28, 2026
57.29
58.10
56.90
57.91
57.91
500,852
Sep 25, 2026
57.57
57.80
57.00
57.08
57.08
491,183
Sep 24, 2026
57.50
58.24
57.24
57.70
57.70
637,318
Sep 23, 2026
58.19
58.50
57.17
57.70
57.70
758,310
Sep 22, 2026
58.00
58.49
56.99
58.30
58.30
885,568
Sep 21, 2026
55.24
56.74
54.89
56.74
56.74
513,807
Sep 18, 2026
55.47
56.26
54.98
55.73
55.73
1,587,192
Sep 17, 2026
55.64
55.64
54.20
55.31
55.31
1,358,034
Sep 16, 2026
53.24
53.82
52.66
53.11
53.11
812,949
Sep 15, 2026
54.85
54.85
53.27
53.27
53.27
847,530
Sep 14, 2026
55.10
55.40
54.50
54.55
54.55
536,375
Sep 11, 2026
55.40
55.73
54.61
54.78
54.78
369,874
Sep 10, 2026
54.75
56.06
54.42
55.32
55.32
757,734
Sep 9, 2026
55.03
55.50
54.65
55.20
55.20
611,143
Sep 8, 2026
55.72
55.86
54.41
54.76
54.76
452,305
Sep 7, 2026
55.97
56.04
55.59
55.88
55.88
347,900
Sep 4, 2026
55.48
56.21
55.28
55.97
55.97
580,166
Sep 3, 2026
55.73
55.79
55.01
55.38
55.38
826,012
Sep 2, 2026
55.50
56.05
54.80
55.48
55.48
598,295
Sep 1, 2026
55.70
56.30
55.37
55.61
55.61
482,725
Aug 31, 2026
55.51
56.14
54.98
56.14
56.14
1,424,496
Aug 28, 2026
55.12
55.53
54.91
55.32
55.32
497,903
Aug 27, 2026
55.50
55.66
54.82
55.12
55.12
699,865
Aug 26, 2026
56.00
56.38
55.18
55.47
55.47
882,705
Aug 25, 2026
55.49
57.65
55.47
56.69
56.69
950,831
Aug 24, 2026
56.20
56.55
55.44
55.47
55.47
752,539
Aug 21, 2026
1.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
56.25
56.78
55.98
56.28
56.28
814,826
Aug 20, 2026
57.46
57.70
57.03
57.46
56.41
660,049
Aug 19, 2026
57.96
57.99
57.05
57.28
56.24
527,241
Aug 18, 2026
57.12
58.47
57.12
57.73
56.68
1,270,207
Aug 17, 2026
59.02
59.40
56.84
57.61
56.56
896,349
Aug 14, 2026
57.97
58.78
56.92
58.29
57.23
2,188,281
Aug 13, 2026
57.50
62.90
57.49
60.52
59.42
3,550,861
Aug 12, 2026
56.51
56.74
54.84
55.51
54.50
1,315,640
Aug 11, 2026
57.59
57.80
56.66
57.08
56.04
766,674
Aug 10, 2026
57.29
57.58
56.58
57.30
56.26
436,423
Aug 7, 2026
57.93
57.93
57.16
57.60
56.55
486,668
Aug 6, 2026
56.55
58.56
56.39
58.36
57.30
703,724
Aug 5, 2026
55.75
56.66
55.61
56.62
55.59
584,660
Aug 4, 2026
55.50
56.19
55.35
56.00
54.98
1,140,889
Aug 3, 2026
55.30
55.43
54.49
54.93
53.93
477,271
Jul 31, 2026
55.26
55.69
54.85
54.88
53.88
621,242
Jul 30, 2026
56.05
56.28
55.21
55.40
54.39
499,929
Jul 29, 2026
55.88
56.42
55.48
56.05
55.03
750,160
Jul 28, 2026
54.42
55.26
54.31
55.26
54.25
608,433
Jul 27, 2026
54.84
54.90
54.11
54.42
53.43
539,104
Jul 24, 2026
55.80
55.84
54.23
54.33
53.34
676,888
Jul 23, 2026
56.04
56.16
55.01
55.01
54.01
1,061,147
Jul 22, 2026
56.04
57.41
56.04
56.25
55.23
963,723
Jul 21, 2026
57.00
57.87
56.78
57.02
55.98
676,224
Jul 20, 2026
57.49
57.87
57.14
57.14
56.10
653,193
Jul 17, 2026
56.70
57.56
56.36
57.50
56.45
995,925
Jul 16, 2026
55.68
56.61
55.26
56.61
55.58
923,130
Jul 15, 2026
54.45
55.27
54.15
55.27
54.26
934,993
Jul 14, 2026
54.61
54.62
53.51
53.86
52.88
556,347
Jul 13, 2026
54.20
54.87
54.15
54.57
53.58
692,520
Jul 10, 2026
54.20
54.58
53.58
54.20
53.21
440,806
Jul 9, 2026
54.34
54.55
53.83
54.21
53.22
579,606
Jul 8, 2026
53.49
54.49
53.07
54.35
53.36
790,695
Jul 7, 2026
52.90
53.60
52.60
53.49
52.52
1,135,340
Jul 6, 2026
51.40
52.59
51.20
52.59
51.63
541,755
Jul 3, 2026
51.30
51.80
50.72
51.52
50.58
1,022,670
Jul 2, 2026
53.75
53.75
52.09
52.25
51.30
710,288
Jul 1, 2026
53.79
53.92
52.76
53.10
52.13
693,143
Jun 30, 2026
53.25
53.85
53.15
53.32
52.35
935,448
Jun 29, 2026
51.30
53.20
51.30
53.02
52.05
863,123
Jun 26, 2026
51.70
52.17
51.27
51.79
50.85
758,581
Jun 25, 2026
51.27
52.13
51.27
51.89
50.94
966,208
Jun 24, 2026
51.15
51.70
51.00
51.28
50.35
1,867,626
Jun 23, 2026
52.00
52.27
50.92
51.24
50.31
789,153
Jun 22, 2026
52.00
52.71
51.81
52.05
51.10
812,855
Jun 19, 2026
50.52
52.01
49.84
52.01
51.06
3,240,080
Jun 18, 2026
51.75
52.61
50.73
50.81
49.88
1,384,637
Jun 17, 2026
50.38
52.00
50.38
52.00
51.05
1,158,963
Jun 16, 2026
50.35
51.10
49.78
50.96
50.03
967,942
Jun 15, 2026
49.45
50.58
48.80
50.46
49.54
1,054,205
Jun 12, 2026
48.42
49.24
48.40
49.20
48.30
868,268
Jun 11, 2026
47.91
48.82
47.82
48.82
47.93
1,025,878
Jun 10, 2026
47.90
48.52
47.78
48.20
47.32
934,135
Jun 9, 2026
47.26
47.90
46.85
47.90
47.03
1,323,576
Jun 5, 2026
46.96
47.88
46.82
47.68
46.81
840,995
Jun 4, 2026
46.40
47.19
46.26
46.96
46.10
669,014
Jun 3, 2026
46.17
46.79
45.95
46.79
45.94
772,817
Jun 2, 2026
47.07
47.45
45.95
46.80
45.95
1,613,583
Jun 1, 2026
45.96
47.48
45.90
47.31
46.45
1,183,135
May 29, 2026
45.50
46.26
44.83
46.23
45.39
3,100,622
May 28, 2026
46.07
46.29
44.30
45.31
44.48
3,746,346
May 27, 2026
49.29
49.82
46.06
46.06
45.22
3,298,264
May 26, 2026
56.58
56.69
51.03
51.03
50.10
2,228,488
May 25, 2026
59.37
59.46
58.61
58.81
57.74
318,417
May 22, 2026
60.44
60.44
59.24
59.50
58.42
635,844
May 21, 2026
59.90
60.48
59.61
60.08
58.99
653,158
May 20, 2026
59.42
60.06
59.40
59.48
58.40
432,676
May 19, 2026
58.92
59.57
58.83
59.29
58.21
464,525
May 18, 2026
58.50
58.91
58.09
58.24
57.18
392,108
May 15, 2026
59.14
59.14
57.84
58.72
57.65
810,635
May 14, 2026
57.90
58.65
57.41
58.52
57.45
791,947
May 13, 2026
57.26
57.63
57.12
57.34
56.30
555,791
May 12, 2026
58.24
58.36
57.38
57.38
56.33
640,324
May 11, 2026
58.36
58.58
57.22
58.16
57.10
1,279,010
May 8, 2026
59.67
59.99
58.01
58.23
57.17
618,018
May 7, 2026
61.75
62.80
60.13
60.14
59.04
1,007,026
May 6, 2026
62.00
62.89
61.53
62.79
61.65
918,894
May 5, 2026
61.82
62.06
61.04
62.06
60.93
385,043
May 4, 2026
61.87
62.20
61.20
61.82
60.69
351,297
May 1, 2026
61.16
61.58
60.87
61.58
60.46
442,692
Apr 30, 2026
59.01
60.93
58.99
60.80
59.69
1,170,869
Apr 29, 2026
58.25
58.52
57.36
57.85
56.80
513,524
Apr 28, 2026
58.60
58.77
58.00
58.10
57.04
496,102
Apr 27, 2026
59.80
59.84
58.80
58.85
57.78
292,636
Apr 24, 2026
59.47
59.92
59.28
59.62
58.53
410,155
Apr 23, 2026
59.33
59.33
58.72
59.24
58.16
539,041
Apr 22, 2026
59.95
59.95
59.05
59.18
58.10
557,730
Apr 21, 2026
59.20
59.61
59.01
59.60
58.51
515,433
Apr 20, 2026
59.05
59.38
58.71
58.77
57.70
277,363
Apr 17, 2026
59.19
59.59
58.76
59.04
57.96
648,368
Apr 16, 2026
59.15
59.40
58.40
59.08
58.00
840,372
Apr 15, 2026
59.12
59.24
58.14
58.41
57.35
648,335
Apr 14, 2026
59.19
59.44
58.55
58.57
57.50
688,314
Apr 13, 2026
58.00
58.56
57.95
58.43
57.37
745,750
Apr 10, 2026
56.99
58.71
56.70
58.71
57.64
1,605,505
Apr 9, 2026
53.99
57.49
53.95
57.45
56.40
1,395,394
Apr 8, 2026
54.07
54.08
53.39
53.88
52.90
938,039
Apr 7, 2026
53.24
53.52
52.67
52.80
51.84
645,087
Apr 2, 2026
53.58
54.87
52.64
52.77
51.81
2,443,189
Apr 1, 2026
52.30
53.45
52.01
53.35
52.38
904,205
Mar 31, 2026
50.68
52.97
50.61
52.30
51.35
1,101,386
Mar 30, 2026
50.58
50.99
49.82
50.88
49.95
636,409
Mar 27, 2026
50.41
50.61
49.85
50.60
49.68
553,542
Mar 26, 2026
50.73
51.35
50.04
51.00
50.07
613,617
Mar 25, 2026
49.82
51.54
49.75
51.54
50.60
1,479,118
Mar 24, 2026
49.78
49.90
49.22
49.66
48.76
739,898
Mar 23, 2026
48.94
49.44
48.58
49.10
48.21
825,206
Mar 20, 2026
50.03
50.11
48.94
48.94
48.05
2,131,911
Mar 19, 2026
49.06
49.79
48.90
49.79
48.88
706,861
Mar 18, 2026
49.83
50.08
49.69
49.78
48.87
576,510
Mar 17, 2026
50.00
50.43
49.72
49.84
48.93
844,402
Mar 16, 2026
49.92
50.76
49.64
50.31
49.39
709,303
Mar 13, 2026
48.75
49.32
48.41
49.28
48.38
632,936
Mar 12, 2026
49.34
49.46
48.67
49.25
48.35
905,006
Mar 11, 2026
50.00
50.55
49.51
49.51
48.61
1,608,352
Mar 10, 2026
51.01
51.15
49.99
49.99
49.08
774,614
Mar 9, 2026
52.18
52.37
50.31
50.58
49.66
621,852
Mar 6, 2026
52.70
52.86
52.31
52.80
51.84
534,746
Mar 5, 2026
53.13
53.65
52.48
52.71
51.75
638,037
Mar 4, 2026
53.06
53.14
52.70
52.72
51.76
605,938
Mar 3, 2026
53.21
53.21
52.71
52.99
52.02
448,567
Mar 2, 2026
52.88
53.40
52.51
53.25
52.28
483,120
Feb 27, 2026
53.03
53.27
52.75
52.96
51.99
1,223,109
Feb 26, 2026
53.37
53.37
52.27
52.73
51.77
490,100
Feb 25, 2026
52.41
52.65
52.01
52.23
51.28
544,712
Feb 24, 2026
52.45
52.80
51.96
52.04
51.09
427,378
Feb 23, 2026
53.35
53.59
52.50
52.58
51.62
390,536
Feb 20, 2026
1.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
53.40
53.94
52.96
53.27
52.30
707,536
Feb 19, 2026
55.37
55.49
54.92
54.92
52.92
438,717
Feb 18, 2026
54.85
55.09
54.60
54.79
52.79
654,051
Feb 17, 2026
54.50
55.05
54.10
54.63
52.64
353,448
Feb 16, 2026
55.00
55.28
54.19
54.44
52.46
616,904
Feb 13, 2026
54.01
55.35
54.00
54.76
52.77
516,080
Feb 12, 2026
55.10
55.11
53.81
54.44
52.46
915,273
Feb 11, 2026
56.20
56.21
52.81
55.38
53.36
1,162,221
Feb 10, 2026
56.46
56.79
56.15
56.35
54.30
444,156
Feb 9, 2026
55.73
56.64
55.65
56.06
54.02
458,629
Feb 6, 2026
56.96
56.96
56.13
56.29
54.24
451,557
Feb 5, 2026
56.96
56.96
56.40
56.76
54.69
587,973
Feb 4, 2026
56.05
56.47
55.62
56.25
54.20
566,133
Feb 3, 2026
57.11
57.40
56.39
56.96
54.89
708,624
Feb 2, 2026
57.59
57.87
56.74
57.03
54.95
661,431
Jan 30, 2026
57.59
58.26
57.20
57.28
55.19
960,347
Jan 29, 2026
54.27
57.47
54.08
57.47
55.38
1,438,675
Jan 28, 2026
53.03
54.50
52.23
53.48
51.53
796,130
Jan 27, 2026
53.82
54.39
53.53
53.64
51.69
553,798
Jan 23, 2026
53.85
54.23
53.72
53.82
51.86
404,435
Jan 22, 2026
53.21
54.45
53.20
53.83
51.87
690,748
Jan 21, 2026
53.49
53.65
52.95
53.43
51.48
1,034,111
Jan 20, 2026
52.70
53.37
52.70
53.28
51.34
799,850
Jan 19, 2026
52.20
53.54
52.15
53.30
51.36
549,562
Jan 16, 2026
52.07
52.49
51.72
52.49
50.58
859,928
Jan 15, 2026
52.66
52.81
52.22
52.38
50.47
392,415
Jan 14, 2026
52.49
52.83
52.24
52.49
50.58
518,236
Jan 13, 2026
53.04
53.23
52.73
52.73
50.81
732,779
Jan 12, 2026
52.35
52.88
52.01
52.80
50.88
584,795
Jan 9, 2026
52.74
52.93
52.30
52.39
50.48
933,586
Jan 8, 2026
51.67
52.33
51.41
52.14
50.24
1,096,718
Jan 7, 2026
50.00
51.35
49.99
51.12
49.26
1,168,901
Jan 6, 2026
50.92
50.97
50.53
50.53
48.69
658,087
Jan 5, 2026
51.28
51.50
50.81
50.84
48.99
423,858
Jan 2, 2026
51.50
51.70
51.41
51.41
49.54
252,826
Dec 31, 2025
51.38
51.64
51.30
51.44
49.57
272,589
Dec 30, 2025
51.52
51.95
51.46
51.67
49.79
629,624
Dec 29, 2025
52.26
52.27
51.52
51.52
49.64
290,254
Dec 24, 2025
52.11
52.42
51.91
52.27
50.37
215,558
Dec 23, 2025
52.29
52.41
52.06
52.21
50.31
432,458
Dec 22, 2025
52.07
52.32
51.92
52.11
50.21
536,578
Dec 19, 2025
52.36
52.47
51.99
52.07
50.17
1,407,513
Dec 18, 2025
52.36
52.44
51.58
52.29
50.39
900,915
Dec 17, 2025
51.49
52.15
50.54
52.15
50.25
1,487,692
Dec 16, 2025
53.00
53.50
52.09
52.09
50.19
1,091,279
Dec 15, 2025
56.05
56.05
52.75
53.66
51.71
1,612,655
Dec 12, 2025
57.46
57.49
56.59
56.89
54.82
398,626
Dec 11, 2025
57.60
58.00
57.12
57.12
55.04
351,887
Dec 10, 2025
57.36
57.54
57.02
57.35
55.26
482,183
Dec 9, 2025
57.78
57.83
57.24
57.54
55.44
345,517
Dec 8, 2025
57.03
57.50
56.60
57.41
55.32
284,268
Dec 5, 2025
57.27
57.54
56.96
57.17
55.09
352,225
Dec 4, 2025
57.00
57.14
56.38
57.14
55.06
865,202
Dec 3, 2025
57.08
57.40
56.95
57.21
55.13
515,313
Dec 2, 2025
56.21
57.40
56.10
57.36
55.27
664,092
Dec 1, 2025
58.50
58.58
56.28
56.58
54.52
701,929
Nov 28, 2025
57.97
58.21
57.57
58.20
56.08
340,242
Nov 27, 2025
58.23
58.23
57.68
57.99
55.88
327,776
Nov 26, 2025
58.07
58.56
57.82
57.88
55.77
738,691
Nov 25, 2025
58.08
58.40
57.68
57.91
55.80
231,065
Nov 24, 2025
57.80
58.22
57.68
58.08
55.96
1,274,148
Nov 21, 2025
57.63
57.75
56.90
57.48
55.39
783,898
Nov 20, 2025
58.20
58.62
57.73
57.73
55.63
523,059
Nov 19, 2025
57.90
58.20
57.73
58.19
56.07
436,006
Nov 18, 2025
58.30
58.55
57.87
58.02
55.91
787,057
Nov 17, 2025
58.50
58.54
57.74
58.08
55.96
477,814
Nov 14, 2025
58.68
58.87
58.33
58.65
56.51
533,570
Nov 13, 2025
58.42
59.00
57.90
58.56
56.43
497,662
Nov 12, 2025
58.60
58.93
58.27
58.51
56.38
350,236
Nov 11, 2025
58.84
59.16
58.43
58.54
56.41
388,224
Nov 10, 2025
58.90
59.28
58.63
59.02
56.87
497,872
Nov 7, 2025
58.36
59.95
58.24
59.68
57.51
869,508
Nov 6, 2025
56.87
57.80
56.74
57.51
55.42
675,272
Nov 5, 2025
56.40
57.57
56.38
57.29
55.20
701,888
Nov 4, 2025
56.30
56.68
56.05
56.38
54.33
691,359
Nov 3, 2025
57.01
57.18
56.39
56.52
54.46
560,109
Oct 31, 2025
56.25
56.89
56.04
56.45
54.39
446,792
Oct 30, 2025
56.50
56.89
56.20
56.52
54.46
457,698
