ASX

ASX Historical Data - ASX

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
ASX Limited ASX Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 79.65 07:30:00
Open Price Low Price High Price Close Price Previous Close
79.65
more quote information »

ASX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week79.8179.9678.5379.28254,366-0.16-0.2%
1 Month83.3384.5378.5381.18281,784-3.68-4.42%
3 Months78.7488.7560.0082.67357,7130.911.16%
6 Months72.2488.7560.0078.50370,3467.4110.26%
1 Year83.3596.0060.0076.04408,982-3.70-4.44%
3 Years58.5096.0057.3777.33429,54521.1536.15%
5 Years47.5096.0044.5768.84408,03032.1567.68%

ASX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Oct 2021 79.65 0.49 0.62% 79.77 79.77 78.89 187,684
14 Oct 2021 79.16 0.44 0.56% 79.35 79.69 78.93 199,582
13 Oct 2021 78.72 -0.34 -0.43% 78.80 79.13 78.53 203,162
12 Oct 2021 79.06 -0.64 -0.8% 78.99 79.76 78.68 345,178
11 Oct 2021 79.70 -0.73 -0.91% 79.81 79.96 79.24 336,226
08 Oct 2021 80.43 -0.19 -0.24% 80.35 80.87 79.75 294,685
07 Oct 2021 80.62 1.37 1.73% 79.69 80.65 79.40 306,599
06 Oct 2021 79.25 -0.50 -0.63% 81.00 81.025 79.10 291,332
05 Oct 2021 79.75 -0.18 -0.23% 79.07 80.49 79.07 240,481
04 Oct 2021 79.93 0.43 0.54% 80.28 80.60 79.42 141,805
01 Oct 2021 79.50 -1.10 -1.36% 79.00 79.96 78.63 400,904
30 Sep 2021 80.60 0.07 0.09% 80.90 81.97 80.58 375,142
29 Sep 2021 80.53 -0.98 -1.2% 80.36 81.06 79.47 347,504
28 Sep 2021 81.51 -2.59 -3.08% 83.31 83.50 81.40 354,709
27 Sep 2021 84.10 -0.19 -0.23% 84.20 84.45 83.21 274,046
24 Sep 2021 84.29 0.09 0.11% 84.02 84.36 82.66 277,804
23 Sep 2021 84.20 1.44 1.74% 83.90 84.53 83.37 325,107
22 Sep 2021 82.76 -0.49 -0.59% 83.27 83.73 82.42 149,482
21 Sep 2021 83.25 0.54 0.65% 82.00 83.47 81.90 339,800
20 Sep 2021 82.71 -1.15 -1.37% 83.33 83.67 82.32 201,134
17 Sep 2021 83.86 -0.33 -0.39% 84.01 86.01 75.01 588,490
Your Recent History
ASX
ASX
ASX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211017 22:40:05