ASX Limited (ASX:ASX)
Australia · Delayed Price · Currency is AUD 52.07
-0.22 (-0.42%)
At close: Dec 19, 2025
ASX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 52.36 | 52.47 | 51.99 | 52.07 | 52.07 | -0.42% | 1,371,132 |
| Dec 18, 2025 | 52.36 | 52.44 | 51.58 | 52.29 | 52.29 | 0.27% | 897,637 |
| Dec 17, 2025 | 51.49 | 52.15 | 50.54 | 52.15 | 52.15 | 0.12% | 1,320,106 |
| Dec 16, 2025 | 53.00 | 53.50 | 52.09 | 52.09 | 52.09 | -2.93% | 1,090,571 |
| Dec 15, 2025 | 56.05 | 56.05 | 52.75 | 53.66 | 53.66 | -5.68% | 1,612,655 |
| Dec 12, 2025 | 57.46 | 57.49 | 56.59 | 56.89 | 56.89 | -0.40% | 398,626 |
| Dec 11, 2025 | 57.60 | 58.00 | 57.12 | 57.12 | 57.12 | -0.40% | 351,887 |
| Dec 10, 2025 | 57.36 | 57.54 | 57.02 | 57.35 | 57.35 | -0.33% | 482,183 |
| Dec 9, 2025 | 57.78 | 57.83 | 57.24 | 57.54 | 57.54 | 0.23% | 345,517 |
| Dec 8, 2025 | 57.03 | 57.50 | 56.60 | 57.41 | 57.41 | 0.42% | 284,268 |
| Dec 5, 2025 | 57.27 | 57.54 | 56.96 | 57.17 | 57.17 | 0.05% | 352,225 |
| Dec 4, 2025 | 57.00 | 57.14 | 56.38 | 57.14 | 57.14 | -0.12% | 865,202 |
| Dec 3, 2025 | 57.08 | 57.40 | 56.95 | 57.21 | 57.21 | -0.26% | 515,313 |
| Dec 2, 2025 | 56.21 | 57.40 | 56.10 | 57.36 | 57.36 | 1.38% | 664,092 |
| Dec 1, 2025 | 58.50 | 58.58 | 56.28 | 56.58 | 56.58 | -2.78% | 701,929 |
| Nov 28, 2025 | 57.97 | 58.21 | 57.57 | 58.20 | 58.20 | 0.36% | 328,566 |
| Nov 27, 2025 | 58.23 | 58.23 | 57.68 | 57.99 | 57.99 | 0.19% | 327,776 |
| Nov 26, 2025 | 58.07 | 58.56 | 57.82 | 57.88 | 57.88 | -0.05% | 738,691 |
| Nov 25, 2025 | 58.08 | 58.40 | 57.68 | 57.91 | 57.91 | -0.29% | 231,065 |
| Nov 24, 2025 | 57.80 | 58.22 | 57.68 | 58.08 | 58.08 | 1.04% | 1,274,148 |
| Nov 21, 2025 | 57.63 | 57.75 | 56.90 | 57.48 | 57.48 | -0.43% | 783,898 |
| Nov 20, 2025 | 58.20 | 58.62 | 57.73 | 57.73 | 57.73 | -0.79% | 523,059 |
| Nov 19, 2025 | 57.90 | 58.20 | 57.73 | 58.19 | 58.19 | 0.29% | 436,006 |
| Nov 18, 2025 | 58.30 | 58.55 | 57.87 | 58.02 | 58.02 | -0.10% | 787,057 |
| Nov 17, 2025 | 58.50 | 58.54 | 57.74 | 58.08 | 58.08 | -0.97% | 477,814 |
| Nov 14, 2025 | 58.68 | 58.87 | 58.33 | 58.65 | 58.65 | 0.15% | 533,570 |
| Nov 13, 2025 | 58.42 | 59.00 | 57.90 | 58.56 | 58.56 | 0.09% | 497,662 |
| Nov 12, 2025 | 58.60 | 58.93 | 58.27 | 58.51 | 58.51 | -0.05% | 350,236 |
| Nov 11, 2025 | 58.84 | 59.16 | 58.43 | 58.54 | 58.54 | -0.81% | 388,224 |
| Nov 10, 2025 | 59.14 | 59.30 | 58.63 | 59.02 | 59.02 | -1.11% | 497,872 |
| Nov 7, 2025 | 58.36 | 59.95 | 58.24 | 59.68 | 59.68 | 3.77% | 869,508 |
| Nov 6, 2025 | 56.87 | 57.80 | 56.74 | 57.51 | 57.51 | 0.38% | 675,272 |
| Nov 5, 2025 | 56.40 | 57.57 | 56.38 | 57.29 | 57.29 | 1.61% | 701,888 |
| Nov 4, 2025 | 56.30 | 56.68 | 56.05 | 56.38 | 56.38 | -0.25% | 691,359 |
| Nov 3, 2025 | 57.01 | 57.18 | 56.39 | 56.52 | 56.52 | 0.12% | 560,109 |
| Oct 31, 2025 | 56.25 | 56.89 | 56.04 | 56.45 | 56.45 | -0.12% | 446,792 |
| Oct 30, 2025 | 56.50 | 56.89 | 56.20 | 56.52 | 56.52 | -0.30% | 457,698 |
| Oct 29, 2025 | 57.27 | 57.49 | 56.62 | 56.69 | 56.69 | -1.01% | 329,663 |
| Oct 28, 2025 | 57.35 | 57.58 | 57.01 | 57.27 | 57.27 | -0.02% | 292,241 |
| Oct 27, 2025 | 56.85 | 57.46 | 56.77 | 57.28 | 57.28 | 0.97% | 407,873 |
| Oct 24, 2025 | 56.60 | 56.97 | 56.23 | 56.73 | 56.73 | -0.30% | 646,920 |
| Oct 23, 2025 | 57.63 | 57.96 | 56.70 | 56.90 | 56.90 | -1.20% | 566,930 |
| Oct 22, 2025 | 58.12 | 58.15 | 57.55 | 57.59 | 57.59 | -0.95% | 529,066 |
| Oct 21, 2025 | 58.49 | 58.53 | 58.03 | 58.14 | 58.14 | -0.26% | 337,325 |
| Oct 20, 2025 | 58.31 | 58.52 | 58.02 | 58.29 | 58.29 | -0.19% | 434,417 |
| Oct 17, 2025 | 58.08 | 58.55 | 57.89 | 58.40 | 58.40 | -0.03% | 764,018 |
| Oct 16, 2025 | 58.30 | 58.48 | 57.63 | 58.42 | 58.42 | 0.86% | 505,865 |
| Oct 15, 2025 | 57.70 | 58.50 | 57.70 | 57.92 | 57.92 | 0.70% | 455,886 |
| Oct 14, 2025 | 58.50 | 58.67 | 57.42 | 57.52 | 57.52 | -1.68% | 685,624 |
| Oct 13, 2025 | 59.00 | 59.11 | 58.40 | 58.50 | 58.50 | -0.95% | 300,107 |