ASX Historical Data - ASX

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
ASX Limited ASX Australian Stock Exchange Ordinary Share AU000000ASX7
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
3.47 4.54% 79.96 76.98 80.00 77.00 76.49 22:45:51
more quote information »

ASX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.2980.1068.5072.17901,0269.6713.76%
1 Month74.5580.1063.0271.091,019,9385.417.26%
3 Months79.8387.1263.0275.14600,3920.130.16%
6 Months81.9687.1263.0277.58471,172-2.00-2.44%
1 Year75.6889.6763.0279.93459,3914.285.66%
3 Years50.8489.6748.5666.04397,03329.1257.28%
5 Years41.5089.6736.6655.18447,99338.4692.67%

ASX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 76.49 0.03 0.04% 78.51 80.07 76.11 1,208,803
Mar 30 2020 76.46 3.38 4.63% 72.00 76.75 72.00 704,356
Mar 27 2020 73.08 1.38 1.92% 73.46 74.78 72.00 879,288
Mar 26 2020 71.70 0.78 1.1% 74.14 75.00 71.58 1,007,779
Mar 25 2020 70.92 0.78 1.11% 73.68 76.31 70.00 708,250
Mar 24 2020 70.14 -0.73 -1.03% 70.29 72.48 68.50 1,205,456
Mar 23 2020 70.87 -2.52 -3.43% 66.00 71.91 65.005 1,197,041
Mar 20 2020 73.39 3.26 4.65% 71.69 74.82 71.63 1,213,528
Mar 19 2020 70.13 -0.30 -0.43% 71.28 74.18 68.87 1,121,651
Mar 18 2020 70.43 -2.52 -3.45% 69.51 72.79 67.50 1,244,833
Mar 17 2020 72.95 8.37 12.96% 64.30 73.12 64.00 1,520,348
Mar 16 2020 64.58 -4.56 -6.6% 68.07 69.09 64.39 1,392,179
Mar 13 2020 69.14 1.19 1.75% 64.46 70.44 63.02 1,462,225
Mar 12 2020 67.95 -3.21 -4.51% 69.75 70.47 65.36 1,243,060
Mar 11 2020 71.16 -1.36 -1.88% 73.20 74.00 70.94 753,013
Mar 10 2020 72.52 0.36 0.5% 69.61 73.17 68.90 918,333
Mar 09 2020 72.16 -2.11 -2.84% 70.59 73.24 70.56 764,864
Mar 06 2020 74.27 0.30 0.41% 73.46 75.17 73.38 535,840
Mar 05 2020 73.97 -0.15 -0.2% 74.13 75.13 73.53 672,165
Mar 04 2020 74.12 -0.33 -0.44% 74.17 74.465 73.13 567,427
Mar 03 2020 74.45 0.26 0.35% 74.55 75.26 73.66 844,841
Mar 02 2020 74.19 0.15 0.2% 73.00 74.83 72.25 494,691
See More Historical Prices »
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:20200401 03:06:08