ASX.AXASX.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $52.66 | $52.81 | $52.22 | $52.38 | 392,415 |
| 1/14/2026 | $52.49 | $52.83 | $52.24 | $52.49 | 518,236 |
| 1/13/2026 | $53.04 | $53.23 | $52.73 | $52.73 | 732,779 |
| 1/12/2026 | $52.35 | $52.88 | $52.01 | $52.80 | 584,795 |
| 1/9/2026 | $52.74 | $52.93 | $52.30 | $52.39 | 933,586 |
| 1/8/2026 | $51.67 | $52.33 | $51.41 | $52.14 | 1.10M |
| 1/7/2026 | $50.00 | $51.35 | $49.99 | $51.12 | 1.17M |
| 1/6/2026 | $50.92 | $50.97 | $50.53 | $50.53 | 658,087 |
| 1/5/2026 | $51.28 | $51.50 | $50.81 | $50.84 | 423,858 |
| 1/2/2026 | $51.50 | $51.70 | $51.41 | $51.41 | 252,826 |
| 12/31/2025 | $51.38 | $51.64 | $51.30 | $51.44 | 272,589 |
| 12/30/2025 | $51.52 | $51.95 | $51.46 | $51.67 | 629,624 |
| 12/29/2025 | $52.26 | $52.27 | $51.52 | $51.52 | 290,254 |
| 12/24/2025 | $52.11 | $52.42 | $51.91 | $52.27 | 215,558 |
| 12/23/2025 | $52.29 | $52.41 | $52.06 | $52.21 | 432,458 |
| 12/22/2025 | $52.07 | $52.32 | $51.92 | $52.11 | 536,578 |
| 12/19/2025 | $52.36 | $52.47 | $51.99 | $52.07 | 1.41M |
| 12/18/2025 | $52.36 | $52.44 | $51.58 | $52.29 | 900,915 |
| 12/17/2025 | $51.49 | $52.15 | $50.54 | $52.15 | 1.49M |
| 12/16/2025 | $53.00 | $53.50 | $52.09 | $52.09 | 1.09M |
| 12/15/2025 | $56.05 | $56.05 | $52.75 | $53.66 | 1.61M |
| 12/12/2025 | $57.46 | $57.49 | $56.59 | $56.89 | 398,626 |
| 12/11/2025 | $57.60 | $58.00 | $57.12 | $57.12 | 351,887 |
| 12/10/2025 | $57.36 | $57.54 | $57.02 | $57.35 | 482,183 |
| 12/9/2025 | $57.78 | $57.83 | $57.24 | $57.54 | 345,517 |
| 12/8/2025 | $57.03 | $57.50 | $56.60 | $57.41 | 284,268 |
| 12/5/2025 | $57.27 | $57.54 | $56.96 | $57.17 | 352,225 |
| 12/4/2025 | $57.00 | $57.14 | $56.38 | $57.14 | 865,202 |
| 12/3/2025 | $57.08 | $57.40 | $56.95 | $57.21 | 515,313 |
| 12/2/2025 | $56.21 | $57.40 | $56.10 | $57.36 | 664,092 |
| 12/1/2025 | $58.50 | $58.58 | $56.28 | $56.58 | 701,929 |
| 11/28/2025 | $57.97 | $58.21 | $57.57 | $58.20 | 340,242 |
| 11/27/2025 | $58.23 | $58.23 | $57.68 | $57.99 | 327,776 |
| 11/26/2025 | $58.07 | $58.56 | $57.82 | $57.88 | 738,691 |
| 11/25/2025 | $58.08 | $58.40 | $57.68 | $57.91 | 231,065 |
| 11/24/2025 | $57.80 | $58.22 | $57.68 | $58.08 | 1.27M |
| 11/21/2025 | $57.63 | $57.75 | $56.90 | $57.48 | 783,898 |
| 11/20/2025 | $58.20 | $58.62 | $57.73 | $57.73 | 523,059 |
| 11/19/2025 | $57.90 | $58.20 | $57.73 | $58.19 | 436,006 |
| 11/18/2025 | $58.30 | $58.55 | $57.87 | $58.02 | 787,057 |
| 11/17/2025 | $58.50 | $58.54 | $57.74 | $58.08 | 477,814 |
| 11/14/2025 | $58.68 | $58.87 | $58.33 | $58.65 | 533,570 |
| 11/13/2025 | $58.42 | $59.00 | $57.90 | $58.56 | 497,662 |
| 11/12/2025 | $58.60 | $58.93 | $58.27 | $58.51 | 497,662 |
| 11/11/2025 | $58.84 | $59.16 | $58.43 | $58.54 | 388,224 |
| 11/10/2025 | $59.14 | $59.30 | $58.63 | $59.02 | 497,872 |
| 11/9/2025 | $58.90 | $59.28 | $58.63 | $59.02 | 497,872 |
| 11/7/2025 | $58.36 | $59.95 | $58.24 | $59.68 | 869,508 |
| 11/6/2025 | $56.87 | $57.80 | $56.74 | $57.51 | 869,508 |
| 11/5/2025 | $56.40 | $57.57 | $56.38 | $57.29 | 701,888 |
| 11/4/2025 | $56.30 | $56.68 | $56.05 | $56.38 | 691,359 |
| 11/3/2025 | $57.01 | $57.18 | $56.39 | $56.52 | 560,109 |
| 10/31/2025 | $56.25 | $56.89 | $56.04 | $56.45 | 446,792 |
| 10/30/2025 | $56.50 | $56.89 | $56.20 | $56.52 | 457,698 |
| 10/29/2025 | $57.27 | $57.49 | $56.62 | $56.69 | 329,663 |
| 10/28/2025 | $57.35 | $57.58 | $57.01 | $57.27 | 292,241 |
| 10/27/2025 | $56.85 | $57.46 | $56.77 | $57.28 | 407,873 |
| 10/24/2025 | $56.60 | $56.97 | $56.23 | $56.73 | 646,920 |
| 10/23/2025 | $57.63 | $57.96 | $56.70 | $56.90 | 566,930 |
| 10/22/2025 | $58.12 | $58.15 | $57.55 | $57.59 | 529,066 |
| 10/21/2025 | $58.49 | $58.53 | $58.03 | $58.14 | 337,325 |
| 10/20/2025 | $58.31 | $58.52 | $58.02 | $58.29 | 434,417 |
| 10/17/2025 | $58.08 | $58.55 | $57.89 | $58.40 | 764,018 |