ASX Ltd (ASX.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +12.5% vs the 50-day and +19.4% vs the 200-day average, 1.7% below the 52-week high and +49.3% off the 52-week low; a golden cross printed 53 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: ASX Ltd trades 12.5% above its 50-day and 19.4% above its 200-day moving average. (as of 2026-10-30)

ASX Ltd operates Australia's main securities exchange, running the platforms that list companies, match trades and clear and settle transactions across equities and derivatives. It also runs registry and data services that sit alongside the exchange business.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ASX.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	66.40	67.28	66.11	66.12	-0.29%	670,571
2026-10-29	64.46	66.31	64.46	66.31	+3.01%	1,698,924
2026-10-28	64.89	65.20	64.13	64.37	-0.92%	502,021
2026-10-27	65.65	65.74	64.77	64.97	-0.95%	915,191
2026-10-26	65.70	66.00	65.30	65.59	-0.71%	471,742
2026-10-23	65.60	66.06	65.32	66.06	+1.18%	494,213
2026-10-22	64.53	65.43	64.25	65.29	+1.62%	863,768
2026-10-21	63.90	64.25	63.65	64.25	+1.17%	731,495
2026-10-20	63.36	63.95	63.10	63.51	-0.03%	489,414
2026-10-19	62.81	63.56	62.56	63.53	+1.68%	729,980
2026-10-16	62.62	62.91	62.17	62.48	+0.74%	919,891
2026-10-15	61.09	62.18	60.67	62.02	+1.16%	1,260,093
2026-10-14	61.60	62.14	60.49	61.31	-0.58%	897,004
2026-10-13	61.10	61.79	60.86	61.67	+0.72%	544,132
2026-10-12	61.08	61.66	60.88	61.23	+0.25%	419,451
2026-10-09	60.23	61.30	60.19	61.08	+0.81%	700,859
2026-10-08	59.48	61.46	59.45	60.59	+3.84%	1,443,114
2026-10-07	58.85	59.27	58.35	58.35	-0.73%	591,306
2026-10-06	58.80	59.30	57.70	58.78	-0.05%	566,653
2026-10-05	59.02	59.59	58.59	58.81	+0.27%	601,717
2026-10-02	58.11	58.79	58.02	58.65	+0.93%	695,632
2026-10-01	57.98	58.61	57.58	58.11	-0.82%	590,332
2026-09-30	57.05	59.11	57.05	58.59	+1.86%	919,359
2026-09-29	58.07	58.42	57.29	57.52	-0.67%	410,960
2026-09-28	57.29	58.10	56.90	57.91	+1.45%	500,852
2026-09-25	57.57	57.80	57.00	57.08	-1.07%	491,183
2026-09-24	57.50	58.24	57.24	57.70	+0.00%	637,318
2026-09-23	58.19	58.50	57.17	57.70	-1.03%	758,310
2026-09-22	58.00	58.49	56.99	58.30	+2.75%	885,568
2026-09-21	55.24	56.74	54.89	56.74	+1.81%	513,807
2026-09-18	55.47	56.26	54.98	55.73	+0.76%	1,587,192
2026-09-17	55.64	55.64	54.20	55.31	+4.14%	1,358,034
2026-09-16	53.24	53.82	52.66	53.11	-0.30%	812,949
2026-09-15	54.85	54.85	53.27	53.27	-2.35%	847,530
2026-09-14	55.10	55.40	54.50	54.55	-0.42%	536,375
2026-09-11	55.40	55.73	54.61	54.78	-0.98%	369,874
2026-09-10	54.75	56.06	54.42	55.32	+0.22%	757,734
2026-09-09	55.03	55.50	54.65	55.20	+0.80%	611,143
2026-09-08	55.72	55.86	54.41	54.76	-2.00%	452,305
2026-09-07	55.97	56.04	55.59	55.88	-0.16%	347,900
2026-09-04	55.48	56.20	55.28	55.97	+1.07%	580,166
2026-09-03	55.73	55.79	55.01	55.38	-0.18%	826,012
2026-09-02	55.50	56.05	54.80	55.48	-0.23%	598,295
2026-09-01	55.70	56.30	55.37	55.61	-0.94%	482,725
2026-08-31	55.51	56.14	54.98	56.14	+1.48%	1,424,496
2026-08-28	55.12	55.52	54.91	55.32	+0.36%	497,903
2026-08-27	55.50	55.66	54.82	55.12	-0.63%	699,865
2026-08-26	56.00	56.38	55.18	55.47	-2.15%	882,705
2026-08-25	55.49	57.66	55.47	56.69	+2.20%	950,831
2026-08-24	56.20	56.55	55.44	55.47	-1.44%	752,539
2026-08-21	56.25	56.78	55.98	56.28	-2.05%	814,826
2026-08-20	57.46	57.70	57.03	57.46	+0.31%	660,049
2026-08-19	57.96	57.99	57.05	57.28	-0.78%	527,241
2026-08-18	57.12	58.48	57.12	57.73	+0.21%	1,270,207
2026-08-17	59.02	59.40	56.84	57.61	-1.17%	896,349
2026-08-14	57.97	58.78	56.92	58.29	-3.68%	2,188,281
2026-08-13	57.50	62.90	57.49	60.52	+9.03%	3,550,861
2026-08-12	56.51	56.74	54.84	55.51	-2.75%	1,315,640
2026-08-11	57.59	57.80	56.66	57.08	-0.38%	766,674
2026-08-10	57.29	57.58	56.58	57.30	-0.52%	436,423
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

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-4.12%
Sep-0.13%
Oct-4.00%
Nov+2.97%
Dec-9.08%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

66.12 on 2026-10-30, from the Closelook data lake's daily price record.

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

67.28 high and 44.30 low over the trailing 52 weeks, as of 2026-10-30.

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 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ASX.AX?

Uptrend stack intact: Trades +12.5% vs the 50-day and +19.4% vs the 200-day average, 1.7% below the 52-week high and +49.3% off the 52-week low; a golden cross printed 53 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ASX.AX above its 50-day and 200-day moving averages?

ASX Ltd trades 12.5% above its 50-day and 19.4% above its 200-day moving average (5.3% above its 20-day). As of 2026-10-30.