UK markets closed

ASX Limited (ASX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
63.13-1.09 (-1.70%)
At close: 03:59PM AEST
Time period:
29 Apr 2023 - 29 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202463.6063.7963.0063.1163.1129,537
24 Apr 202464.5464.8863.9264.2264.2224,727
23 Apr 202463.6364.0863.5264.0264.0214,985
22 Apr 202463.1563.4562.9663.2463.249,923
19 Apr 202462.8762.9561.7062.3862.3812,638
18 Apr 202462.9763.5162.9363.2363.2310,306
17 Apr 2024------
16 Apr 202463.5163.5162.2762.7162.7120,275
15 Apr 202463.6863.9863.3763.8163.8145,689
12 Apr 202463.4164.2563.4164.1464.148,214
11 Apr 202463.3864.2163.3364.0664.0610,881
10 Apr 202463.4564.1463.4564.0264.0231,380
09 Apr 202463.7563.9663.2363.3863.38414,039
08 Apr 202464.1964.2963.3663.9663.9620,015
05 Apr 202463.7264.2563.5464.1264.1224,829
04 Apr 202465.1765.7464.3364.3964.3916,886
03 Apr 202465.3765.7964.4264.6964.6923,716
02 Apr 202466.3866.4465.7565.9465.9416,179
28 Mar 202465.5966.6665.4766.5666.5692,425
27 Mar 202465.7365.8864.8565.0965.0914,187
26 Mar 202465.7566.0765.4865.8065.8011,374
25 Mar 202466.5666.6565.5965.9765.9722,726
22 Mar 202467.5167.5466.2866.3766.3718,694
21 Mar 202468.0168.2467.6868.2268.2212,820
20 Mar 202467.9968.1067.4967.5667.5623,520
19 Mar 202467.9668.0767.4367.7367.7329,871
18 Mar 202467.0567.7766.9267.5167.5110,587
15 Mar 202466.7067.2866.2067.2367.23107,719
14 Mar 202466.5866.8766.4666.5266.5287,854
13 Mar 202466.8667.1666.4266.9766.9716,816
12 Mar 202466.7866.8866.0766.3266.3244,614
11 Mar 202466.9267.0066.4566.4666.4613,480
08 Mar 202466.4267.4166.3767.3067.3053,324
07 Mar 202465.6466.3865.2866.1766.1745,593
06 Mar 202465.7466.1165.3965.6765.6770,984
05 Mar 202465.3365.5565.0065.4265.4229,927
04 Mar 202465.1465.5965.0865.4065.4012,972
01 Mar 202465.1165.4864.7564.9664.9619,532
01 Mar 20241.012 Dividend
29 Feb 202465.0165.7565.0065.7564.7466,061
28 Feb 202464.7965.3464.7765.1164.1159,074
27 Feb 202465.3165.3964.9365.2064.2042,309
26 Feb 202465.2865.7965.0365.1964.1914,545
23 Feb 202464.4665.3664.4665.1364.1321,369
22 Feb 202463.5764.8263.2864.3863.3913,322
21 Feb 202464.0664.6263.7264.0063.0133,742
20 Feb 202464.1464.2562.9764.1663.1746,660
19 Feb 202464.6065.0763.3263.9662.9897,753
16 Feb 202466.8168.6564.7264.9763.97131,656
15 Feb 202467.0967.8167.0967.8066.76539,869
14 Feb 202466.5366.8765.9566.7565.7248,960
13 Feb 202467.4167.6366.9467.4066.3699,106
12 Feb 202467.3267.6467.1067.3366.29175,325
09 Feb 202465.3967.4365.3967.2966.2531,374
08 Feb 202465.3065.8765.2765.7464.7242,235
07 Feb 202464.9465.6064.8565.1864.1841,098
06 Feb 202465.6065.6064.8464.9563.9565,630
05 Feb 202464.8965.5264.6965.4264.4114,143
02 Feb 202464.8665.6464.5165.6364.6117,272
01 Feb 202465.1965.4064.3164.3963.40174,572
31 Jan 202464.8565.6764.6365.5264.5126,105
30 Jan 202466.0366.4265.1765.2664.2622,170
29 Jan 202466.6166.6265.9566.1065.0827,945
25 Jan 202466.6566.9965.9466.1765.1519,927
24 Jan 202466.0666.3965.6566.3465.3220,922
23 Jan 202465.8366.3265.5565.8064.7940,416
22 Jan 202464.9066.2364.8566.2365.2118,956
19 Jan 202464.5865.4064.5864.9463.9416,283
18 Jan 2024------
17 Jan 202464.1564.4964.0064.1663.1719,558
16 Jan 202464.7765.0264.0164.1063.1113,751
15 Jan 202464.7265.2764.4165.1664.16343,659
12 Jan 202463.9864.6463.8264.5463.5513,811
11 Jan 202463.1364.0862.7063.9462.96137,700
10 Jan 202462.9463.2862.6362.6761.7116,647
09 Jan 202462.8362.9462.3662.5861.6218,548
08 Jan 202462.7862.8862.2262.3361.3713,928
05 Jan 202462.8662.9662.5862.9161.9410,534
04 Jan 202462.7262.7262.2462.4161.4514,310
03 Jan 202462.6462.9362.5162.5761.6110,225
02 Jan 202462.9963.4662.9963.4362.4510,249
29 Dec 202363.1763.3662.9062.9561.988,504
28 Dec 202363.0163.2562.8263.1562.186,361
27 Dec 202362.6763.1262.5362.7861.8113,339
22 Dec 202362.3262.5362.0762.2261.2613,993
21 Dec 202363.0063.0262.4262.6361.6721,403
20 Dec 202362.9563.2762.8863.0062.03204,154
19 Dec 202361.7162.4061.5962.3661.40104,097
18 Dec 202361.6161.7361.2061.6160.6618,127
15 Dec 202361.6261.7961.3761.4860.5335,550
14 Dec 2023------
13 Dec 202360.1560.7960.0660.6059.6725,319
12 Dec 202359.8160.4059.6160.0159.0923,346
11 Dec 202359.4459.8959.3759.6058.6844,738
08 Dec 202359.4059.4158.9459.3058.3913,800
07 Dec 202359.3859.9759.0859.4258.5126,114
06 Dec 202357.7659.0057.7658.9758.0664,357
05 Dec 202358.3558.3557.1357.4856.6022,468
04 Dec 202358.4258.8558.0558.2857.3818,375
01 Dec 202357.9658.1857.6257.9957.1051,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...