14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $62.35 $65.50 Tuesday, 21st May 2024 ASX.AX stock ended at $62.78. This is 0.223% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.44% from a day low at $62.35 to a day high of $63.25.
90 days $61.71 $68.25
52 weeks $53.98 $69.29

Historical ASX Limited prices

Date Open High Low Close Volume
Jan 12, 2022 $91.20 $92.40 $91.16 $92.03 384 241
Jan 11, 2022 $90.20 $90.83 $89.90 $90.36 307 842
Jan 10, 2022 $90.80 $91.17 $89.63 $90.47 269 561
Jan 07, 2022 $90.92 $91.32 $90.15 $90.68 264 152
Jan 06, 2022 $90.12 $91.19 $89.16 $89.66 347 198
Jan 05, 2022 $93.18 $93.40 $91.41 $91.44 295 226
Jan 04, 2022 $93.01 $93.39 $91.25 $92.22 334 529
Dec 31, 2021 $93.47 $93.50 $92.11 $92.90 153 857
Dec 30, 2021 $92.76 $93.56 $92.67 $93.35 161 440
Dec 29, 2021 $92.50 $92.96 $92.15 $92.48 243 274
Dec 28, 2021 $91.24 $91.24 $91.24 $91.24 0
Dec 27, 2021 $91.24 $91.24 $91.24 $91.24 0
Dec 24, 2021 $92.13 $92.35 $91.43 $92.05 72 347
Dec 23, 2021 $91.63 $91.92 $91.09 $91.32 80 665
Dec 22, 2021 $91.61 $91.69 $90.47 $91.22 189 009
Dec 21, 2021 $90.73 $91.45 $89.93 $91.38 309 864
Dec 20, 2021 $91.49 $91.65 $90.20 $90.71 340 085
Dec 17, 2021 $93.07 $93.58 $91.58 $91.69 706 607
Dec 16, 2021 $93.99 $94.23 $91.88 $92.38 587 354
Dec 15, 2021 $91.31 $91.99 $90.60 $91.52 298 484
Dec 14, 2021 $89.88 $91.99 $89.77 $91.40 452 260
Dec 13, 2021 $90.01 $90.86 $89.79 $89.94 280 237
Dec 10, 2021 $89.58 $90.48 $89.58 $89.71 244 684
Dec 09, 2021 $89.05 $89.99 $88.38 $89.58 341 438
Dec 08, 2021 $89.11 $89.65 $88.11 $89.25 457 030

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ASX.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the ASX.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ASX.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About ASX Limited

ASX Limited ASX Limited operates as a multi-asset class and integrated exchange company in Australia and internationally. The company provides listings, trading, clearing, settlement, technical and information services, and other post-trade services; securities and derivatives exchange, and ancillary services; and central counterparty clearing services. It also operates markets for a range of asset classes, including equities, fixed income, commodities, and ... ASX.AX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT