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 Stock ISIN Stock Description
ASX Limited ASX Australian Stock Exchange Ordinary Share AU000000ASX7
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
1.38 1.92% 73.08 72.00 74.78 73.46 71.70 18:50:00
more quote information »

ASX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week71.2876.3165.00571.121,089,1851.802.53%
1 Month77.4378.0963.0271.16993,400-4.35-5.62%
3 Months78.1487.1263.0275.35565,066-5.06-6.48%
6 Months81.9187.1263.0277.83461,873-8.83-10.78%
1 Year75.6889.6763.0280.11453,614-2.60-3.44%
3 Years49.6089.6748.5665.87394,95823.4847.34%
5 Years42.5089.6736.6655.07447,02530.5871.95%

ASX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Mar 2020 73.08 1.38 1.92% 73.46 74.78 72.00 879,288
26 Mar 2020 71.70 0.78 1.1% 74.14 75.00 71.58 1,007,779
25 Mar 2020 70.92 0.78 1.11% 73.68 76.31 70.00 708,250
24 Mar 2020 70.14 -0.73 -1.03% 70.29 72.48 68.50 1,205,456
23 Mar 2020 70.87 -2.52 -3.43% 66.00 71.91 65.005 1,197,041
20 Mar 2020 73.39 3.26 4.65% 71.69 74.82 71.63 1,213,528
19 Mar 2020 70.13 -0.30 -0.43% 71.28 74.18 68.87 1,121,651
18 Mar 2020 70.43 -2.52 -3.45% 69.51 72.79 67.50 1,244,833
17 Mar 2020 72.95 8.37 12.96% 64.30 73.12 64.00 1,520,348
16 Mar 2020 64.58 -4.56 -6.6% 68.07 69.09 64.39 1,392,179
13 Mar 2020 69.14 1.19 1.75% 64.46 70.44 63.02 1,462,225
12 Mar 2020 67.95 -3.21 -4.51% 69.75 70.47 65.36 1,243,060
11 Mar 2020 71.16 -1.36 -1.88% 73.20 74.00 70.94 753,013
10 Mar 2020 72.52 0.36 0.5% 69.61 73.17 68.90 918,333
09 Mar 2020 72.16 -2.11 -2.84% 70.59 73.24 70.56 764,864
06 Mar 2020 74.27 0.30 0.41% 73.46 75.17 73.38 535,840
05 Mar 2020 73.97 -0.15 -0.2% 74.13 75.13 73.53 672,165
04 Mar 2020 74.12 -0.33 -0.44% 74.17 74.465 73.13 567,427
03 Mar 2020 74.45 0.26 0.35% 74.55 75.26 73.66 844,841
02 Mar 2020 74.19 0.15 0.2% 73.00 74.83 72.25 494,691
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:20200329 00:26:45