ASX Limited (ASX:ASX)
Australia
· Delayed Price · Currency is AUD 52.80
+0.09 (0.17%)
At close: Mar 6, 2026
ASX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.70 | 52.86 | 52.31 | 52.61 | - | -0.19% | 116,323 |
| Mar 5, 2026 | 53.13 | 53.65 | 52.48 | 52.71 | 52.71 | -0.02% | 637,653 |
| Mar 4, 2026 | 53.06 | 53.14 | 52.70 | 52.72 | 52.72 | -0.51% | 605,938 |
| Mar 3, 2026 | 53.21 | 53.21 | 52.71 | 52.99 | 52.99 | -0.49% | 441,307 |
| Mar 2, 2026 | 52.88 | 53.40 | 52.51 | 53.25 | 53.25 | 0.55% | 483,120 |
| Feb 27, 2026 | 53.03 | 53.27 | 52.75 | 52.96 | 52.96 | 0.44% | 1,101,449 |
| Feb 26, 2026 | 53.37 | 53.37 | 52.27 | 52.73 | 52.73 | 0.96% | 490,100 |
| Feb 25, 2026 | 52.41 | 52.65 | 52.01 | 52.23 | 52.23 | 0.37% | 544,712 |
| Feb 24, 2026 | 52.45 | 52.80 | 51.96 | 52.04 | 52.04 | -1.03% | 427,378 |
| Feb 23, 2026 | 53.35 | 53.59 | 52.50 | 52.58 | 52.58 | -1.30% | 390,536 |
| Feb 20, 2026 | 53.40 | 53.94 | 52.96 | 53.27 | 53.27 | -3.00% | 707,536 |
| Feb 19, 2026 | 55.37 | 55.49 | 54.92 | 54.92 | 53.90 | 0.24% | 438,717 |
| Feb 18, 2026 | 54.85 | 55.09 | 54.60 | 54.79 | 53.77 | 0.29% | 654,051 |
| Feb 17, 2026 | 54.50 | 55.05 | 54.10 | 54.63 | 53.62 | 0.35% | 353,448 |
| Feb 16, 2026 | 55.00 | 55.28 | 54.19 | 54.44 | 53.43 | -0.58% | 616,904 |
| Feb 13, 2026 | 54.01 | 55.35 | 54.00 | 54.76 | 53.74 | 0.59% | 516,080 |
| Feb 12, 2026 | 55.10 | 55.11 | 53.81 | 54.44 | 53.43 | -1.70% | 915,273 |
| Feb 11, 2026 | 56.20 | 56.21 | 52.81 | 55.38 | 54.35 | -1.72% | 1,162,221 |
| Feb 10, 2026 | 56.46 | 56.79 | 56.15 | 56.35 | 55.31 | 0.52% | 444,156 |
| Feb 9, 2026 | 55.73 | 56.64 | 55.65 | 56.06 | 55.02 | -0.41% | 458,629 |
| Feb 6, 2026 | 56.96 | 56.96 | 56.13 | 56.29 | 55.25 | -0.83% | 451,557 |
| Feb 5, 2026 | 56.96 | 56.96 | 56.40 | 56.76 | 55.71 | 0.91% | 587,973 |
| Feb 4, 2026 | 56.05 | 56.47 | 55.62 | 56.25 | 55.21 | -1.25% | 566,133 |
| Feb 3, 2026 | 57.11 | 57.41 | 56.39 | 56.96 | 55.90 | -0.12% | 708,624 |
| Feb 2, 2026 | 57.59 | 57.87 | 56.74 | 57.03 | 55.97 | -0.44% | 661,431 |
| Jan 30, 2026 | 57.59 | 58.26 | 57.20 | 57.28 | 56.22 | -0.33% | 960,347 |
| Jan 29, 2026 | 54.27 | 57.47 | 54.08 | 57.47 | 56.40 | 7.46% | 1,438,675 |
| Jan 28, 2026 | 53.03 | 54.50 | 52.23 | 53.48 | 52.49 | -0.30% | 796,130 |
| Jan 27, 2026 | 53.82 | 54.39 | 53.53 | 53.64 | 52.65 | -0.33% | 553,798 |
| Jan 23, 2026 | 53.85 | 54.23 | 53.72 | 53.82 | 52.82 | -0.02% | 404,435 |
| Jan 22, 2026 | 53.21 | 54.45 | 53.20 | 53.83 | 52.83 | 0.75% | 690,748 |
| Jan 21, 2026 | 53.49 | 53.65 | 52.95 | 53.43 | 52.44 | 0.28% | 1,034,111 |
| Jan 20, 2026 | 52.70 | 53.37 | 52.70 | 53.28 | 52.29 | -0.04% | 799,850 |
| Jan 19, 2026 | 52.20 | 53.54 | 52.15 | 53.30 | 52.31 | 1.54% | 549,562 |
| Jan 16, 2026 | 52.07 | 52.49 | 51.72 | 52.49 | 51.52 | 0.21% | 859,928 |
| Jan 15, 2026 | 52.66 | 52.81 | 52.22 | 52.38 | 51.41 | -0.21% | 392,415 |
| Jan 14, 2026 | 52.49 | 52.83 | 52.24 | 52.49 | 51.52 | -0.46% | 518,236 |
| Jan 13, 2026 | 53.04 | 53.23 | 52.73 | 52.73 | 51.75 | -0.13% | 732,779 |
| Jan 12, 2026 | 52.35 | 52.88 | 52.01 | 52.80 | 51.82 | 0.78% | 584,795 |
| Jan 9, 2026 | 52.74 | 52.93 | 52.30 | 52.39 | 51.42 | 0.48% | 933,586 |
| Jan 8, 2026 | 51.67 | 52.33 | 51.41 | 52.14 | 51.17 | 2.00% | 1,096,718 |
| Jan 7, 2026 | 50.00 | 51.35 | 49.99 | 51.12 | 50.17 | 1.17% | 1,168,901 |
| Jan 6, 2026 | 50.92 | 50.97 | 50.53 | 50.53 | 49.59 | -0.61% | 658,087 |
| Jan 5, 2026 | 51.28 | 51.50 | 50.81 | 50.84 | 49.90 | -1.11% | 423,858 |
| Jan 2, 2026 | 51.50 | 51.70 | 51.41 | 51.41 | 50.46 | -0.06% | 252,826 |
| Dec 31, 2025 | 51.38 | 51.64 | 51.30 | 51.44 | 50.49 | -0.45% | 272,589 |
| Dec 30, 2025 | 51.52 | 51.95 | 51.46 | 51.67 | 50.71 | 0.29% | 629,624 |
| Dec 29, 2025 | 52.26 | 52.27 | 51.52 | 51.52 | 50.57 | -1.43% | 290,254 |
| Dec 24, 2025 | 52.11 | 52.42 | 51.91 | 52.27 | 51.30 | 0.11% | 215,558 |
| Dec 23, 2025 | 52.29 | 52.41 | 52.06 | 52.21 | 51.24 | 0.19% | 432,458 |
| Dec 22, 2025 | 52.07 | 52.32 | 51.92 | 52.11 | 51.14 | 0.08% | 536,578 |
| Dec 19, 2025 | 52.36 | 52.47 | 51.99 | 52.07 | 51.10 | -0.42% | 1,407,513 |
| Dec 18, 2025 | 52.36 | 52.44 | 51.58 | 52.29 | 51.32 | 0.27% | 900,915 |
| Dec 17, 2025 | 51.49 | 52.15 | 50.54 | 52.15 | 51.18 | 0.12% | 1,487,692 |
| Dec 16, 2025 | 53.00 | 53.50 | 52.09 | 52.09 | 51.12 | -2.93% | 1,091,279 |
| Dec 15, 2025 | 56.05 | 56.05 | 52.75 | 53.66 | 52.67 | -5.68% | 1,612,655 |
| Dec 12, 2025 | 57.46 | 57.49 | 56.59 | 56.89 | 55.84 | -0.40% | 398,626 |
| Dec 11, 2025 | 57.60 | 58.00 | 57.12 | 57.12 | 56.06 | -0.40% | 351,887 |
| Dec 10, 2025 | 57.36 | 57.54 | 57.02 | 57.35 | 56.29 | -0.33% | 482,183 |
| Dec 9, 2025 | 57.78 | 57.83 | 57.24 | 57.54 | 56.47 | 0.23% | 345,517 |
| Dec 8, 2025 | 57.03 | 57.50 | 56.60 | 57.41 | 56.35 | 0.42% | 284,268 |
| Dec 5, 2025 | 57.27 | 57.54 | 56.96 | 57.17 | 56.11 | 0.05% | 352,225 |
| Dec 4, 2025 | 57.00 | 57.14 | 56.38 | 57.14 | 56.08 | -0.12% | 865,202 |
| Dec 3, 2025 | 57.08 | 57.40 | 56.95 | 57.21 | 56.15 | -0.26% | 515,313 |
| Dec 2, 2025 | 56.21 | 57.40 | 56.10 | 57.36 | 56.30 | 1.38% | 664,092 |
| Dec 1, 2025 | 58.50 | 58.58 | 56.28 | 56.58 | 55.53 | -2.78% | 701,929 |
| Nov 28, 2025 | 57.97 | 58.21 | 57.57 | 58.20 | 57.12 | 0.36% | 340,242 |
| Nov 27, 2025 | 58.23 | 58.23 | 57.68 | 57.99 | 56.92 | 0.19% | 327,776 |
| Nov 26, 2025 | 58.07 | 58.56 | 57.82 | 57.88 | 56.81 | -0.05% | 738,691 |
| Nov 25, 2025 | 58.08 | 58.40 | 57.68 | 57.91 | 56.84 | -0.29% | 231,065 |
| Nov 24, 2025 | 57.80 | 58.22 | 57.68 | 58.08 | 57.00 | 1.04% | 1,274,148 |
| Nov 21, 2025 | 57.63 | 57.75 | 56.90 | 57.48 | 56.41 | -0.43% | 783,898 |
| Nov 20, 2025 | 58.20 | 58.62 | 57.73 | 57.73 | 56.66 | -0.79% | 523,059 |
| Nov 19, 2025 | 57.90 | 58.20 | 57.73 | 58.19 | 57.11 | 0.29% | 436,006 |
| Nov 18, 2025 | 58.30 | 58.55 | 57.87 | 58.02 | 56.94 | -0.10% | 787,057 |
| Nov 17, 2025 | 58.50 | 58.54 | 57.74 | 58.08 | 57.00 | -0.97% | 477,814 |
| Nov 14, 2025 | 58.68 | 58.87 | 58.33 | 58.65 | 57.56 | 0.15% | 533,570 |
| Nov 13, 2025 | 58.42 | 59.00 | 57.90 | 58.56 | 57.47 | 0.09% | 497,662 |
| Nov 12, 2025 | 58.60 | 58.93 | 58.27 | 58.51 | 57.43 | -0.05% | 350,236 |
| Nov 11, 2025 | 58.84 | 59.16 | 58.43 | 58.54 | 57.45 | -0.81% | 388,224 |
| Nov 10, 2025 | 59.14 | 59.30 | 58.63 | 59.02 | 57.93 | -1.11% | 497,872 |
| Nov 7, 2025 | 58.36 | 59.95 | 58.24 | 59.68 | 58.57 | 3.77% | 869,508 |
| Nov 6, 2025 | 56.87 | 57.80 | 56.74 | 57.51 | 56.44 | 0.38% | 675,272 |
| Nov 5, 2025 | 56.40 | 57.57 | 56.38 | 57.29 | 56.23 | 1.61% | 701,888 |
| Nov 4, 2025 | 56.30 | 56.68 | 56.05 | 56.38 | 55.33 | -0.25% | 691,359 |
| Nov 3, 2025 | 57.01 | 57.18 | 56.39 | 56.52 | 55.47 | 0.12% | 560,109 |
| Oct 31, 2025 | 56.25 | 56.89 | 56.04 | 56.45 | 55.40 | -0.12% | 446,792 |
| Oct 30, 2025 | 56.50 | 56.89 | 56.20 | 56.52 | 55.47 | -0.30% | 457,698 |
| Oct 29, 2025 | 57.27 | 57.49 | 56.62 | 56.69 | 55.64 | -1.01% | 329,663 |
| Oct 28, 2025 | 57.35 | 57.58 | 57.01 | 57.27 | 56.21 | -0.02% | 292,241 |
| Oct 27, 2025 | 56.85 | 57.46 | 56.77 | 57.28 | 56.22 | 0.97% | 407,873 |
| Oct 24, 2025 | 56.60 | 56.97 | 56.23 | 56.73 | 55.68 | -0.30% | 646,920 |
| Oct 23, 2025 | 57.63 | 57.96 | 56.70 | 56.90 | 55.85 | -1.20% | 566,930 |
| Oct 22, 2025 | 58.12 | 58.15 | 57.55 | 57.59 | 56.52 | -0.95% | 529,066 |
| Oct 21, 2025 | 58.49 | 58.53 | 58.03 | 58.14 | 57.06 | -0.26% | 337,325 |
| Oct 20, 2025 | 58.31 | 58.52 | 58.02 | 58.29 | 57.21 | -0.19% | 434,417 |
| Oct 17, 2025 | 58.08 | 58.55 | 57.89 | 58.40 | 57.32 | -0.03% | 764,018 |
| Oct 16, 2025 | 58.30 | 58.48 | 57.63 | 58.42 | 57.34 | 0.86% | 505,865 |
| Oct 15, 2025 | 57.70 | 58.50 | 57.70 | 57.92 | 56.85 | 0.70% | 455,886 |
| Oct 14, 2025 | 58.50 | 58.67 | 57.42 | 57.52 | 56.45 | -1.68% | 685,624 |