ASX Ltd (ASX.AX) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	57.93	57.93	57.16	57.60	-1.30%	486,668
2026-08-06	56.55	58.56	56.39	58.36	+3.07%	703,724
2026-08-05	55.75	56.66	55.61	56.62	+1.11%	584,660
2026-08-04	55.50	56.19	55.34	56.00	+1.95%	1,140,889
2026-08-03	55.30	55.43	54.49	54.93	+0.09%	477,271
2026-07-31	55.26	55.69	54.85	54.88	-0.94%	621,242
2026-07-30	56.05	56.28	55.21	55.40	-1.16%	499,929
2026-07-29	55.88	56.42	55.48	56.05	+1.43%	750,160
2026-07-28	54.42	55.26	54.31	55.26	+1.54%	608,433
2026-07-27	54.84	54.90	54.11	54.42	+0.17%	539,104
2026-07-24	55.80	55.84	54.23	54.33	-1.24%	676,888
2026-07-23	56.04	56.16	55.01	55.01	-2.20%	1,061,147
2026-07-22	56.04	57.41	56.04	56.25	-1.35%	963,723
2026-07-21	57.00	57.87	56.78	57.02	-0.21%	676,224
2026-07-20	57.49	57.87	57.14	57.14	-0.63%	653,193
2026-07-17	56.70	57.56	56.36	57.50	+1.57%	995,925
2026-07-16	55.68	56.61	55.26	56.61	+2.42%	923,130
2026-07-15	54.45	55.27	54.15	55.27	+2.62%	934,993
2026-07-14	54.61	54.62	53.51	53.86	-1.30%	556,347
2026-07-13	54.20	54.87	54.15	54.57	+0.68%	692,520
2026-07-10	54.20	54.58	53.59	54.20	-0.02%	440,806
2026-07-09	54.34	54.55	53.83	54.21	-0.26%	579,606
2026-07-08	53.49	54.49	53.07	54.35	+1.61%	790,695
2026-07-07	52.90	53.60	52.60	53.49	+1.71%	1,135,340
2026-07-06	51.40	52.59	51.20	52.59	+2.08%	541,755
2026-07-03	51.30	51.80	50.72	51.52	-1.40%	1,022,670
2026-07-02	53.75	53.75	52.09	52.25	-1.60%	710,288
2026-07-01	53.79	53.92	52.76	53.10	-0.41%	693,143
2026-06-30	53.25	53.85	53.15	53.32	+0.57%	935,448
2026-06-29	51.30	53.20	51.30	53.02	+2.37%	863,123
2026-06-26	51.70	52.17	51.27	51.79	-0.19%	758,581
2026-06-25	51.27	52.13	51.27	51.89	+1.19%	966,208
2026-06-24	51.15	51.70	51.00	51.28	+0.08%	1,867,626
2026-06-23	52.00	52.27	50.92	51.24	-1.56%	789,153
2026-06-22	52.00	52.71	51.81	52.05	+0.08%	812,855
2026-06-19	50.52	52.01	49.84	52.01	+2.36%	3,240,080
2026-06-18	51.75	52.61	50.73	50.81	-2.29%	1,384,637
2026-06-17	50.38	52.00	50.38	52.00	+2.04%	1,158,963
2026-06-16	50.35	51.09	49.78	50.96	+0.99%	967,942
2026-06-15	49.45	50.58	48.80	50.46	+2.56%	1,054,205
2026-06-12	48.42	49.24	48.40	49.20	+0.78%	868,268
2026-06-11	47.91	48.82	47.82	48.82	+1.29%	1,025,878
2026-06-10	47.90	48.52	47.78	48.20	+0.63%	934,135
2026-06-09	47.26	47.90	46.85	47.90	+0.46%	1,323,576
2026-06-05	46.96	47.88	46.82	47.68	+1.53%	840,995
2026-06-04	46.40	47.19	46.26	46.96	+0.36%	669,014
2026-06-03	46.17	46.79	45.95	46.79	-0.02%	772,817
2026-06-02	47.07	47.45	45.95	46.80	-1.08%	1,613,583
2026-06-01	45.96	47.48	45.90	47.31	+2.34%	1,183,135
2026-05-29	45.50	46.26	44.83	46.23	+2.03%	3,100,622
2026-05-28	46.07	46.29	44.30	45.31	-1.63%	3,746,346
2026-05-27	49.29	49.82	46.06	46.06	-9.74%	3,298,264
2026-05-26	56.58	56.69	51.03	51.03	-13.23%	2,228,488
2026-05-25	59.37	59.46	58.61	58.81	-1.16%	318,417
2026-05-22	60.44	60.44	59.24	59.50	-0.97%	635,844
2026-05-21	59.90	60.48	59.61	60.08	+1.01%	653,158
2026-05-20	59.42	60.06	59.40	59.48	+0.32%	432,676
2026-05-19	58.92	59.57	58.83	59.29	+1.80%	464,525
2026-05-18	58.50	58.91	58.09	58.24	-0.82%	392,108
2026-05-15	59.14	59.14	57.84	58.72	+0.34%	810,635
2026-05-14	57.90	58.65	57.41	58.52	+2.06%	791,947
2026-05-13	57.26	57.63	57.12	57.34	-0.07%	555,791
2026-05-12	58.24	58.36	57.38	57.38	-1.34%	640,324
2026-05-11	58.36	58.58	57.22	58.16	-0.12%	1,279,010
2026-05-08	59.67	59.99	58.01	58.23	-3.18%	618,018
2026-05-07	61.75	62.80	60.13	60.14	-4.22%	1,007,026
2026-05-06	62.00	62.89	61.53	62.79	+1.18%	918,894
2026-05-05	61.82	62.06	61.04	62.06	+0.39%	385,043
2026-05-04	61.87	62.20	61.20	61.82	+0.39%	351,297
2026-05-01	61.16	61.58	60.87	61.58	+1.28%	442,692
2026-04-30	59.01	60.93	58.99	60.80	+5.10%	1,170,869
2026-04-29	58.25	58.52	57.36	57.85	-0.43%	513,524
2026-04-28	58.60	58.77	58.00	58.10	-1.27%	496,102
2026-04-27	59.80	59.84	58.80	58.85	-1.29%	292,636
2026-04-24	59.47	59.92	59.28	59.62	+0.64%	410,155
2026-04-23	59.33	59.33	58.72	59.24	+0.10%	539,041
2026-04-22	59.95	59.95	59.05	59.18	-0.70%	557,730
2026-04-21	59.20	59.61	59.01	59.60	+1.41%	515,433
2026-04-20	59.05	59.38	58.71	58.77	-0.46%	277,363
2026-04-17	59.19	59.59	58.76	59.04	-0.07%	648,368
2026-04-16	59.15	59.40	58.40	59.08	+1.15%	840,372
2026-04-15	59.12	59.24	58.14	58.41	-0.27%	648,335
2026-04-14	59.19	59.44	58.55	58.57	+0.24%	688,314
2026-04-13	58.00	58.56	57.95	58.43	-0.48%	745,750
2026-04-10	56.99	58.71	56.70	58.71	+2.19%	1,605,505
2026-04-09	53.99	57.49	53.95	57.45	+6.63%	1,395,394
2026-04-08	54.07	54.08	53.39	53.88	+2.05%	938,039
2026-04-07	53.24	53.52	52.67	52.80	+0.06%	645,087
2026-04-02	53.58	54.87	52.64	52.77	-1.09%	2,443,189
2026-04-01	52.30	53.45	52.01	53.35	+2.01%	904,205
2026-03-31	50.68	52.97	50.61	52.30	+2.79%	1,101,386
2026-03-30	50.58	50.99	49.82	50.88	+0.55%	636,409
2026-03-27	50.41	50.61	49.85	50.60	-0.78%	553,542
2026-03-26	50.73	51.35	50.04	51.00	-1.05%	613,617
2026-03-25	49.82	51.54	49.75	51.54	+3.79%	1,479,118
2026-03-24	49.78	49.90	49.22	49.66	+1.14%	739,898
2026-03-23	48.94	49.44	48.58	49.10	+0.33%	825,206
2026-03-20	50.03	50.11	48.94	48.94	-1.71%	2,131,911
2026-03-19	49.06	49.79	48.90	49.79	+0.02%	706,861
2026-03-18	49.83	50.08	49.69	49.78	-0.12%	576,510
2026-03-17	50.00	50.43	49.73	49.84	-0.93%	844,402
2026-03-16	49.92	50.76	49.64	50.31	+2.09%	709,303
2026-03-13	48.75	49.32	48.41	49.28	+0.06%	634,586
2026-03-12	49.34	49.46	48.67	49.25	-0.53%	907,158
2026-03-11	50.00	50.55	49.51	49.51	-0.96%	1,616,046
2026-03-10	51.01	51.15	49.99	49.99	-1.17%	781,544
2026-03-09	52.18	52.37	50.31	50.58	-4.20%	621,852
2026-03-06	52.70	52.86	52.31	52.80	+0.17%	534,746
2026-03-05	53.13	53.65	52.48	52.71	-0.02%	638,037
2026-03-04	53.06	53.14	52.70	52.72	-0.51%	605,938
2026-03-03	53.21	53.21	52.71	52.99	-0.49%	448,567
2026-03-02	52.88	53.40	52.51	53.25	+0.55%	483,120
2026-02-27	53.03	53.27	52.75	52.96	+0.44%	1,223,109
2026-02-26	53.37	53.37	52.27	52.73	+0.96%	490,100
2026-02-25	52.41	52.65	52.01	52.23	+0.37%	544,712
2026-02-24	52.45	52.80	51.96	52.04	-1.03%	427,378
2026-02-23	53.35	53.59	52.50	52.58	-1.30%	390,536
2026-02-20	53.40	53.94	52.96	53.27	-3.00%	707,536
2026-02-19	55.37	55.49	54.92	54.92	+0.24%	438,717
2026-02-18	54.85	55.09	54.60	54.79	+0.29%	654,051
2026-02-17	54.50	55.05	54.10	54.63	+0.35%	353,448
2026-02-16	55.00	55.28	54.19	54.44	-0.58%	616,904
2026-02-13	54.01	55.35	54.00	54.76	+0.59%	516,080
2026-02-12	55.10	55.11	53.81	54.44	-1.70%	915,273
2026-02-11	56.20	56.21	52.81	55.38	-1.72%	1,162,221
2026-02-10	56.46	56.79	56.15	56.35	+0.52%	444,156
2026-02-09	55.73	56.64	55.65	56.06	-0.41%	458,629
2026-02-06	56.96	56.96	56.13	56.29	-0.83%	451,557
2026-02-05	56.96	56.96	56.40	56.76	+0.91%	587,973
2026-02-04	56.05	56.47	55.62	56.25	-1.25%	566,133
2026-02-03	57.11	57.41	56.39	56.96	-0.12%	708,624
2026-02-02	57.59	57.87	56.74	57.03	-0.44%	661,431
2026-01-30	57.59	58.26	57.20	57.28	-0.33%	960,347
2026-01-29	54.27	57.47	54.08	57.47	+7.46%	1,438,675
2026-01-28	53.03	54.50	52.23	53.48	-0.30%	796,130
2026-01-27	53.82	54.39	53.53	53.64	-0.33%	553,798
2026-01-23	53.85	54.23	53.72	53.82	-0.02%	404,435
2026-01-22	53.21	54.45	53.20	53.83	+0.75%	690,748
2026-01-21	53.49	53.65	52.95	53.43	+0.28%	1,034,111
2026-01-20	52.70	53.37	52.70	53.28	-0.04%	799,850
2026-01-19	52.20	53.54	52.15	53.30	+1.54%	549,562
2026-01-16	52.07	52.49	51.72	52.49	+0.21%	859,928
2026-01-15	52.66	52.81	52.22	52.38	-0.21%	392,415
2026-01-14	52.49	52.83	52.24	52.49	-0.46%	518,236
2026-01-13	53.04	53.23	52.73	52.73	-0.13%	732,779
2026-01-12	52.35	52.88	52.01	52.80	+0.78%	584,795
2026-01-09	52.74	52.93	52.30	52.39	+0.48%	933,586
2026-01-08	51.67	52.33	51.41	52.14	+2.00%	1,096,718
2026-01-07	50.00	51.35	49.98	51.12	+1.17%	1,168,901
2026-01-06	50.92	50.97	50.53	50.53	-0.61%	658,087
2026-01-05	51.28	51.50	50.81	50.84	-1.11%	423,858
2026-01-02	51.50	51.70	51.41	51.41	-0.06%	252,826
2025-12-31	51.38	51.64	51.30	51.44	-0.45%	272,589
2025-12-30	51.52	51.95	51.46	51.67	+0.29%	629,624
2025-12-29	52.26	52.27	51.52	51.52	-1.43%	290,254
2025-12-24	52.11	52.42	51.91	52.27	+0.11%	215,558
2025-12-23	52.29	52.41	52.06	52.21	+0.19%	432,458
2025-12-22	52.07	52.32	51.92	52.11	+0.08%	536,578
2025-12-19	52.36	52.47	51.99	52.07	-0.42%	1,407,513
2025-12-18	52.36	52.44	51.58	52.29	+0.27%	900,915
2025-12-17	51.49	52.15	50.54	52.15	+0.12%	1,487,692
2025-12-16	53.00	53.50	52.09	52.09	-2.93%	1,091,279
2025-12-15	56.05	56.05	52.75	53.66	-5.68%	1,612,655
2025-12-12	57.46	57.49	56.59	56.89	-0.40%	398,626
2025-12-11	57.60	58.00	57.12	57.12	-0.40%	351,887
2025-12-10	57.36	57.54	57.02	57.35	-0.33%	482,183
2025-12-09	57.78	57.83	57.24	57.54	+0.23%	345,517
2025-12-08	57.03	57.50	56.60	57.41	+0.42%	284,268
2025-12-05	57.27	57.54	56.96	57.17	+0.05%	352,225
2025-12-04	57.00	57.14	56.38	57.14	-0.12%	865,202
2025-12-03	57.08	57.40	56.95	57.21	-0.26%	515,313
2025-12-02	56.21	57.40	56.10	57.36	+1.38%	664,092
2025-12-01	58.50	58.58	56.28	56.58	-2.78%	701,929
2025-11-28	57.97	58.21	57.57	58.20	+0.36%	340,242
2025-11-27	58.23	58.23	57.68	57.99	+0.19%	327,776
2025-11-26	58.07	58.56	57.82	57.88	-0.05%	738,691
2025-11-25	58.08	58.40	57.68	57.91	-0.29%	231,065
2025-11-24	57.80	58.22	57.68	58.08	+1.04%	1,274,148
2025-11-21	57.63	57.75	56.90	57.48	-0.43%	783,898
2025-11-20	58.20	58.62	57.73	57.73	-0.79%	523,059
2025-11-19	57.90	58.20	57.73	58.19	+0.29%	436,006
2025-11-18	58.30	58.55	57.87	58.02	-0.10%	787,057
2025-11-17	58.50	58.54	57.73	58.08	-0.97%	477,814
2025-11-14	58.68	58.87	58.33	58.65	+0.15%	533,570
2025-11-13	58.42	59.00	57.90	58.56	+0.09%	497,662
2025-11-12	58.60	58.93	58.27	58.51	-0.05%	350,236
2025-11-11	58.84	59.16	58.43	58.54	-0.81%	388,224
2025-11-10	58.91	59.28	58.63	59.02	-1.11%	497,872
2025-11-07	58.36	59.95	58.24	59.68	+3.77%	869,508
2025-11-06	56.87	57.80	56.74	57.51	+0.38%	675,272
2025-11-05	56.40	57.57	56.38	57.29	+1.61%	701,888
2025-11-04	56.30	56.68	56.05	56.38	-0.25%	691,359
2025-11-03	57.01	57.18	56.39	56.52	+0.12%	560,109
2025-10-31	56.25	56.89	56.04	56.45	-0.12%	446,792
2025-10-30	56.50	56.89	56.20	56.52	-0.30%	457,698
2025-10-29	57.27	57.49	56.62	56.69	-1.01%	329,663
2025-10-28	57.35	57.58	57.01	57.27	-0.02%	292,241
2025-10-27	56.85	57.46	56.77	57.28	+0.97%	407,873
2025-10-24	56.60	56.97	56.23	56.73	-0.30%	646,920
2025-10-23	57.63	57.96	56.70	56.90	-1.20%	566,930
2025-10-22	58.12	58.15	57.55	57.59	-0.95%	529,066
2025-10-21	58.49	58.53	58.03	58.14	-0.26%	337,325
2025-10-20	58.31	58.52	58.02	58.29	-0.19%	434,417
2025-10-17	58.08	58.55	57.89	58.40	-0.03%	764,018
2025-10-16	58.30	58.48	57.63	58.42	+0.86%	505,865
2025-10-15	57.70	58.50	57.70	57.92	+0.70%	455,886
2025-10-14	58.50	58.67	57.42	57.52	-1.68%	685,624
2025-10-13	59.00	59.11	58.40	58.50	-0.95%	300,107
2025-10-10	58.86	59.25	58.74	59.06	+0.54%	301,300
2025-10-09	58.35	58.79	58.27	58.74	+0.75%	347,506
2025-10-08	58.23	58.65	57.53	58.30	+0.41%	557,919
2025-10-07	58.46	58.52	57.51	58.06	-1.36%	699,934
2025-10-06	59.48	59.59	58.68	58.86	-0.37%	215,077
2025-10-03	59.51	59.59	58.92	59.08	+0.19%	314,023
2025-10-02	59.19	59.73	58.95	58.97	+0.29%	575,613
2025-10-01	58.99	59.19	58.62	58.80	+0.36%	457,387
2025-09-30	58.86	59.05	58.40	58.59	-0.20%	538,239
2025-09-29	58.60	58.92	58.50	58.71	-0.09%	469,269
2025-09-26	59.63	59.64	58.76	58.76	-0.69%	341,120
2025-09-25	59.25	59.72	58.58	59.17	-1.10%	842,088
2025-09-24	60.35	60.40	59.65	59.83	-1.17%	563,523
2025-09-23	60.89	60.93	60.36	60.54	-0.31%	291,353
2025-09-22	61.09	61.49	60.47	60.73	-1.25%	271,499
2025-09-19	61.51	61.80	60.83	61.50	+1.13%	979,197
2025-09-18	60.76	61.20	60.43	60.81	+0.43%	502,692
2025-09-17	60.67	61.18	60.21	60.55	-1.03%	591,937
2025-09-16	60.95	61.46	60.90	61.18	+0.58%	370,149
2025-09-15	60.67	61.18	60.34	60.83	+0.26%	387,519
2025-09-12	60.50	60.87	60.23	60.67	+0.17%	558,116
2025-09-11	61.00	61.27	60.21	60.57	-0.53%	506,628
2025-09-10	61.14	61.86	60.88	60.89	-0.52%	599,450
2025-09-09	61.30	61.96	60.91	61.21	+0.10%	252,842
2025-09-08	61.46	61.47	61.00	61.15	-0.52%	229,909
2025-09-05	62.12	62.43	61.36	61.47	+0.28%	303,886
2025-09-04	61.35	61.56	60.93	61.30	+0.07%	422,934
2025-09-03	62.00	62.44	60.95	61.26	-1.42%	507,994
2025-09-02	62.08	62.68	62.02	62.14	+0.10%	459,630
2025-09-01	62.40	62.67	62.02	62.08	-0.74%	216,979
2025-08-29	62.16	62.82	62.03	62.54	+0.32%	400,593
2025-08-28	62.95	63.19	62.23	62.34	+0.24%	334,466
2025-08-27	61.69	62.50	61.65	62.19	+0.78%	452,689
2025-08-26	62.69	62.78	61.50	61.71	-1.78%	1,091,668
2025-08-25	63.40	63.58	62.74	62.83	-1.15%	699,384
2025-08-22	64.00	64.02	63.29	63.56	-2.06%	718,137
2025-08-21	64.27	64.99	64.13	64.90	+1.31%	724,029
2025-08-20	63.76	64.11	63.26	64.06	+0.83%	679,880
2025-08-19	62.67	63.53	62.13	63.53	+0.95%	778,680
2025-08-18	63.04	63.44	62.44	62.93	+0.46%	498,758
2025-08-15	62.78	62.78	61.80	62.64	-0.43%	887,522
2025-08-14	63.35	63.58	61.84	62.91	-1.21%	887,635

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+12.96%). Worst month: May (-12.59%). Based on 2 years of daily data (2025–2026).

Jan+4.34%
Feb+0.49%
Mar-2.49%
Apr+12.96%
May-12.59%
Jun+4.76%
Jul+1.86%
Aug-10.45%
Sep-5.62%
Oct-4.00%
Nov+2.97%
Dec-9.08%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is ASX Ltd's (ASX.AX) latest close?

57.60 on 2026-08-07, from the Closelook data lake's daily price record.

What is ASX.AX's 52-week high and low?

65.97 high and 44.30 low over the trailing 52 weeks, as of 2026-08-07.

What is ASX Ltd's strongest and weakest month historically?

Historically, ASX.AX's strongest calendar month has been Apr (average +12.96%) and its weakest May (average -12.59%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.