ASX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	45.41	45.61	45.36	45.61	45.61	-0.31%	1,726
May 22, 2025	45.35	46.34	45.35	45.75	45.75	0.44%	3,424
May 21, 2025	45.78	45.89	45.55	45.55	45.55	-0.30%	1,690
May 20, 2025	45.58	45.79	45.54	45.69	45.69	-1.54%	3,606
May 19, 2025	47.20	47.20	46.29	46.40	46.40	2.21%	2,485
May 16, 2025	45.37	45.68	45.26	45.40	45.40	-2.04%	4,556
May 15, 2025	45.78	46.39	45.78	46.34	46.34	0.50%	1,571
May 14, 2025	46.96	46.96	46.11	46.11	46.11	0.48%	2,757
May 13, 2025	45.47	45.90	45.45	45.89	45.89	-0.89%	8,029
May 12, 2025	46.27	46.36	46.22	46.30	46.30	-1.99%	2,711
May 9, 2025	47.37	47.37	47.24	47.24	47.24	1.62%	1,896
May 8, 2025	46.55	46.60	46.42	46.49	46.49	1.09%	2,419
May 7, 2025	46.35	46.35	45.99	45.99	45.99	1.43%	2,946
May 6, 2025	45.20	45.37	45.20	45.34	45.34	-0.61%	2,701
May 5, 2025	45.57	45.68	45.57	45.62	45.62	-0.30%	2,842
May 2, 2025	45.75	45.80	45.75	45.76	45.76	0.25%	1,070
May 1, 2025	45.78	45.78	45.37	45.64	45.64	-1.15%	3,378
Apr 30, 2025	46.11	46.17	45.65	46.17	46.17	2.41%	1,205
Apr 29, 2025	44.81	45.13	44.81	45.09	45.09	-0.50%	1,636
Apr 28, 2025	46.05	46.76	44.69	45.31	45.31	0.35%	2,658
Apr 25, 2025	44.29	45.15	44.29	45.15	45.15	0.24%	2,819
Apr 24, 2025	44.57	45.05	43.55	45.04	45.04	1.19%	10,491
Apr 23, 2025	46.57	46.57	43.98	44.51	44.51	2.27%	3,318
Apr 22, 2025	43.62	44.87	43.43	43.52	43.52	1.78%	5,375
Apr 21, 2025	43.78	44.49	42.68	42.76	42.76	-1.16%	5,898
Apr 17, 2025	44.79	45.76	43.09	43.26	43.26	-2.28%	4,793
Apr 16, 2025	43.47	44.27	43.47	44.27	44.27	-0.34%	3,675
Apr 15, 2025	43.67	44.42	42.71	44.42	44.42	2.95%	4,111
Apr 14, 2025	41.66	44.74	41.66	43.15	43.15	-0.58%	6,058
Apr 11, 2025	42.67	43.44	42.31	43.40	43.40	6.82%	53,479
Apr 10, 2025	40.45	41.19	40.20	40.63	40.63	-4.02%	16,705
Apr 9, 2025	38.44	43.72	38.44	42.33	42.33	12.28%	73,979
Apr 8, 2025	39.48	39.54	37.70	37.70	37.70	-1.43%	51,123
Apr 7, 2025	38.29	39.05	37.62	38.25	38.25	3.73%	49,905
Apr 4, 2025	38.00	39.28	36.51	36.87	36.87	-7.49%	22,542
Apr 3, 2025	40.00	40.38	39.33	39.85	39.85	-0.17%	10,519
Apr 2, 2025	41.84	41.84	39.90	39.92	39.92	0.30%	5,634
Apr 1, 2025	39.31	39.80	39.21	39.80	39.80	-2.38%	12,196
Mar 31, 2025	40.30	41.53	40.30	40.77	40.77	-2.23%	11,904
Mar 28, 2025	43.01	43.80	40.69	41.70	41.70	-0.64%	12,119
Mar 27, 2025	41.18	43.62	40.37	41.97	41.97	0.24%	11,056
Mar 26, 2025	41.90	42.60	41.79	41.87	41.87	-0.01%	16,721
Mar 25, 2025	39.96	41.99	39.96	41.88	41.88	1.81%	19,734
Mar 24, 2025	41.29	41.29	39.66	41.13	41.13	-0.53%	18,023
Mar 21, 2025	41.19	41.84	41.04	41.35	41.35	-0.02%	13,370
Mar 20, 2025	41.42	41.89	41.21	41.36	41.36	-0.65%	5,689
Mar 19, 2025	41.22	41.72	41.22	41.63	41.63	1.17%	4,746
Mar 18, 2025	41.36	41.40	41.03	41.15	41.15	-1.61%	7,903
Mar 17, 2025	41.30	42.14	41.02	41.83	41.83	2.34%	12,705
Mar 14, 2025	40.76	41.03	40.64	40.87	40.87	0.91%	22,691