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
-0.62 -0.76% 80.93 18:50:01
Open Price Low Price High Price Close Price Previous Close
81.75 79.60 83.75 80.93 81.55
more quote information »

ASX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week91.1397.0076.0184.96519,779-10.20-11.19%
1 Month92.5097.0076.0188.73325,623-11.57-12.51%
3 Months86.6997.0076.0190.71375,956-5.76-6.64%
6 Months78.7497.0060.0086.33361,3182.192.78%
1 Year73.4097.0060.0079.18392,7067.5310.26%
3 Years64.4297.0060.0079.85429,10316.5125.63%
5 Years49.1597.0048.5671.09405,60731.7864.66%

ASX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jan 2022 81.55 -2.17 -2.59% 83.31 83.77 80.79 717,941
24 Jan 2022 83.72 -0.94 -1.11% 83.40 85.21 83.40 433,912
21 Jan 2022 84.66 -3.24 -3.69% 85.95 97.00 76.01 590,578
20 Jan 2022 87.90 -1.91 -2.13% 88.48 89.26 87.13 513,264
19 Jan 2022 89.81 -1.84 -2.01% 91.13 91.44 89.535 343,199
18 Jan 2022 91.65 -0.03 -0.03% 92.19 92.395 91.50 258,622
17 Jan 2022 91.68 0.66 0.73% 90.90 91.81 90.63 213,094
14 Jan 2022 91.02 -1.20 -1.3% 92.18 92.31 90.82 330,740
13 Jan 2022 92.22 -0.06 -0.07% 92.10 92.47 91.81 213,337
12 Jan 2022 92.28 2.04 2.26% 91.20 92.40 91.16 325,035
11 Jan 2022 90.24 -0.14 -0.15% 90.20 90.83 89.90 248,324
10 Jan 2022 90.38 -0.16 -0.18% 90.80 91.17 89.63 265,350
07 Jan 2022 90.54 0.83 0.93% 90.92 91.32 90.15 262,104
06 Jan 2022 89.71 -1.73 -1.89% 90.12 91.19 89.16 323,245
05 Jan 2022 91.44 -0.65 -0.71% 93.18 93.40 91.41 289,027
04 Jan 2022 92.09 -0.81 -0.87% 93.01 93.39 91.25 311,675
31 Dec 2021 92.90 -0.44 -0.47% 93.47 93.50 92.11 153,857
30 Dec 2021 93.34 0.68 0.73% 92.76 93.56 92.67 156,431
29 Dec 2021 92.66 0.61 0.66% 92.50 92.96 92.15 237,098
24 Dec 2021 92.05 0.82 0.9% 92.13 92.35 91.43 72,347
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:20220127 14:51:37