End of day Prices (Enhanced format), last 120 Days for (ASX) ASX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.53 |
2022-Jul-04 Mon
| 82.73
| ###
| ###
| 82.42
| 272,742
| 22,533,944
| -0.4
| 34.1
| 32.6 |
2022-Jul-01 Fri
| 82.2
| 82.85
| 81.58
| 81.58
| ###
| ###
| -0.8
| ###
| 32.2 |
2022-Jun-30 Thu
| 82.55
| 82.75
| ###
| 81.71
| ###
| 33,735,373
| ###
| 44.6
| ### |
2022-Jun-29 Wed
| 81.42
| 83.27
| 80.51
| 83
| 374,958
| ###
| 1.9
| 83.5
| ### |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
| ###
| 22,252,941
| ###
| 71.2
| ### |
2022-Jun-27 Mon
| 82.51
| 82.85
| 80.8
| 81.47
| ###
| ###
| ###
| ###
| ### |
2022-Jun-24 Fri
| 81.55
| 82.43
| 80.46
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Jun-23 Thu
| 80.28
| ###
| 79.88
| 81.55
| 359,355
| ###
| 1.6
| ###
| ### |
2022-Jun-22 Wed
| 79.27
| 80.4
| ###
| 79.71
| 363,227
| 28,956,456
| 0.6
| ###
| 31.5 |
2022-Jun-21 Tue
| 78.74
| 79.23
| 77.73
| 78.52
| ###
| 22,230,480
| -0.3
| 34.9
| 31.0 |
2022-Jun-20 Mon
| 78.44
| 78.58
| ###
| ###
| 220,371
| 17,215,382
| -0.3
| 53.0
| 30.9 |
2022-Jun-17 Fri
| ###
| 78.22
| 75.5
| 77.87
| 1,046,924
| 80,466,578
| ###
| 78.5
| 30.8 |
2022-Jun-16 Thu
| 77.5
| ###
| 77.23
| 77.4
| ###
| ###
| -0.1
| 40.8
| 30.6 |
2022-Jun-15 Wed
| ###
| 77.75
| 76.27
| 76.74
| ###
| 29,638,376
| ###
| ###
| ### |
2022-Jun-14 Tue
| 74
| 77.52
| 71.22
| 77.52
| 708,387
| 52,682,741
| 4.8
| ###
| ### |
2022-Jun-10 Fri
| 78.83
| 79.5
| 78.23
| 78.46
| ###
| 21,706,329
| ###
| ###
| ### |
2022-Jun-09 Thu
| 79
| 79.51
| ###
| ###
| 300,157
| ###
| 0.2
| 81.4
| 31.3 |
2022-Jun-08 Wed
| ###
| 79.29
| ###
| ###
| 448,457
| ###
| ###
| 80.7
| 31.3 |
2022-Jun-07 Tue
| ###
| ###
| ###
| 77.4
| ###
| 41,505,474
| ###
| 35.7
| 30.6 |
2022-Jun-06 Mon
| 80.47
| 80.82
| 79.645
| ###
| 164,421
| ###
| -0.6
| ###
| 31.6 |
2022-Jun-03 Fri
| 81.78
| ###
| ###
| 81.2
| 203,258
| ###
| ###
| ###
| 32.1 |
2022-Jun-02 Thu
| 80.21
| 80.89
| 79.42
| ###
| ###
| ###
| 0.5
| 76.6
| 31.9 |
2022-Jun-01 Wed
| ###
| 81.59
| 80.89
| 81.43
| ###
| ###
| ###
| ###
| 32.2 |
2022-May-31 Tue
| ###
| 82.58
| 80.8
| 80.8
| ###
| 63,167,854
| ###
| 28.5
| ### |
2022-May-30 Mon
| 82.27
| 82.88
| ###
| 82.71
| ###
| ###
| ###
| ###
| ### |
2022-May-27 Fri
| ###
| ###
| ###
| 81.56
| ###
| ###
| ###
| ###
| 32.2 |
2022-May-26 Thu
| 82.76
| 83.22
| 81.88
| ###
| ###
| 14,670,043
| ###
| ###
| 32.4 |
2022-May-25 Wed
| ###
| ###
| 82
| 82.75
| 182,773
| 15,089,281
| 0.1
| ###
| 32.7 |
2022-May-24 Tue
| ###
| ###
| 82.21
| 82.5
| ###
| 20,925,359
| -0.7
| 45.1
| 32.6 |
2022-May-23 Mon
| 83.5
| 83.85
| ###
| 83.57
| 167,078
| ###
| 0.1
| ###
| ### |
2022-May-20 Fri
| 81.43
| ###
| ###
| ###
| 375,854
| 30,882,043
| 1.9
| ###
| ### |
2022-May-19 Thu
| ###
| 81.49
| 80.29
| ###
| ###
| ###
| 0.5
| ###
| ### |
2022-May-18 Wed
| 82.25
| ###
| 81.82
| ###
| ###
| 21,243,721
| ###
| 65.0
| ### |
2022-May-17 Tue
| ###
| 82.43
| 81.76
| 82.22
| ###
| ###
| 0.3
| 66.0
| ### |
2022-May-16 Mon
| 82.8
| 82.8
| 81.42
| 81.86
| ###
| 19,616,571
| ###
| 37.0
| 32.4 |
2022-May-13 Fri
| ###
| 82.26
| 80.81
| ###
| 474,544
| 38,691,945
| 1.2
| 62.1
| 32.4 |
2022-May-12 Thu
| 81.49
| 81.7
| 80.29
| 80.51
| ###
| ###
| ###
| ###
| 31.8 |
2022-May-11 Wed
| ###
| 82.7
| ###
| ###
| ###
| ###
| 1.3
| ###
| 32.5 |
2022-May-10 Tue
| ###
| ###
| ###
| 83.51
| 318,747
| 26,742,873
| ###
| ###
| 33.0 |
2022-May-09 Mon
| ###
| ###
| ###
| 83.51
| 318,747
| 26,742,873
| ###
| ###
| 33.0 |
2022-May-06 Fri
| ###
| 85.28
| ###
| 84.54
| 439,453
| 37,179,921
| 0.7
| 77.2
| ### |
2022-May-05 Thu
| 86.85
| ###
| ###
| 85.52
| ###
| 26,262,873
| ###
| 23.3
| 33.8 |
2022-May-04 Wed
| ###
| 87.29
| ###
| 86.57
| ###
| ###
| 0.0
| ###
| 34.2 |
2022-May-03 Tue
| ###
| 87.29
| ###
| ###
| 384,349
| 33,315,371
| 0.3
| ###
| ### |
2022-May-02 Mon
| 86.51
| ###
| ###
| ###
| ###
| ###
| ###
| 48.1
| ### |
2022-Apr-29 Fri
| ###
| ###
| 84.43
| ###
| 680,120
| 58,289,684
| 1.7
| 76.2
| ### |
2022-Apr-28 Thu
| 83.49
| ###
| 82.77
| 84.75
| 567,159
| ###
| ###
| ###
| ### |
2022-Apr-27 Wed
| ###
| 82.24
| 80.81
| 82.2
| ###
| 26,708,486
| 1.4
| 77.6
| ### |
2022-Apr-26 Tue
| ###
| ###
| ###
| ###
| 349,821
| 28,875,974
| 0.2
| 79.6
| ### |
2022-Apr-22 Fri
| ###
| ###
| 81.51
| 82.53
| 537,741
| ###
| 0.3
| ###
| ### |
2022-Apr-21 Thu
| 83.5
| 83.76
| 82.41
| ###
| 406,026
| 33,734,670
| 0.2
| ###
| 33.1 |
2022-Apr-20 Wed
| 82.57
| 83.25
| 82.44
| 82.72
| 383,684
| ###
| 0.2
| ###
| 32.7 |
2022-Apr-19 Tue
| ###
| 82.89
| 81.7
| ###
| ###
| 26,063,155
| ###
| 65.8
| 32.6 |
2022-Apr-14 Thu
| ###
| 82.53
| 81.77
| 82.23
| 372,455
| 30,597,178
| ###
| ###
| ### |
2022-Apr-13 Wed
| ###
| 82.83
| ###
| 82.44
| ###
| ###
| ###
| 29.8
| 32.6 |
2022-Apr-12 Tue
| ###
| ###
| ###
| 82.5
| ###
| 21,640,070
| 0.5
| ###
| 32.6 |
2022-Apr-11 Mon
| 82.84
| 83
| ###
| ###
| 267,421
| ###
| -0.2
| ###
| ### |
2022-Apr-08 Fri
| ###
| 82.79
| 81.4
| ###
| 247,027
| 20,279,681
| ###
| ###
| ### |
2022-Apr-07 Thu
| ###
| ###
| ###
| 82
| ###
| 32,151,472
| ###
| 45.3
| ### |
2022-Apr-06 Wed
| ###
| ###
| 81.88
| ###
| 267,680
| 22,060,847
| ###
| 72.1
| ### |
2022-Apr-05 Tue
| 82
| ###
| 81.82
| 82.55
| ###
| 25,766,446
| 0.7
| 76.1
| 32.6 |
2022-Apr-04 Mon
| 82
| 82.51
| 81.4
| ###
| 351,075
| 28,772,351
| 0.5
| ###
| 32.6 |
2022-Apr-01 Fri
| ###
| 81.74
| ###
| ###
| 227,271
| 18,494,177
| -0.3
| ###
| 32.1 |
2022-Mar-31 Thu
| ###
| 82.46
| ###
| 81.8
| ###
| ###
| ###
| ###
| ### |
2022-Mar-30 Wed
| 81
| 81.55
| 80.54
| 81.55
| ###
| 31,932,621
| 0.7
| 72.8
| ### |
2022-Mar-29 Tue
| 80.79
| 80.83
| 79.45
| ###
| ###
| 32,828,229
| ###
| 31.3
| 31.8 |
2022-Mar-28 Mon
| ###
| 81.52
| 79.4
| 80.83
| ###
| ###
| ###
| ###
| 31.9 |
2022-Mar-25 Fri
| ###
| ###
| 80.45
| 80.49
| ###
| 20,937,471
| -0.8
| 32.6
| 31.8 |
2022-Mar-24 Thu
| ###
| ###
| ###
| ###
| 269,327
| 21,626,958
| ###
| ###
| 31.9 |
2022-Mar-23 Wed
| 81.88
| 82.45
| ###
| ###
| ###
| 27,933,484
| ###
| 20.8
| ### |
2022-Mar-22 Tue
| ###
| 82.42
| ###
| 82
| ###
| 21,306,922
| -0.1
| 38.6
| ### |
2022-Mar-21 Mon
| ###
| 83.48
| 81.79
| 81.79
| ###
| ###
| -1.0
| ###
| 32.3 |
2022-Mar-18 Fri
| ###
| ###
| 80.57
| ###
| 690,571
| ###
| 1.2
| 72.4
| ### |
2022-Mar-17 Thu
| 83.28
| 83.55
| ###
| 80.89
| ###
| 46,981,279
| -2.9
| 15.1
| 32.0 |
2022-Mar-16 Wed
| ###
| ###
| 80
| ###
| ###
| 38,683,940
| ###
| ###
| 32.5 |
2022-Mar-15 Tue
| 80.29
| 80.8
| ###
| ###
| ###
| 34,979,672
| -0.8
| ###
| ### |
2022-Mar-14 Mon
| 79.49
| ###
| ###
| ###
| 288,350
| ###
| 1.8
| 82.9
| ### |
2022-Mar-11 Fri
| 79.51
| ###
| 78.81
| 79
| 451,853
| 35,888,424
| -0.6
| ###
| 31.2 |
2022-Mar-10 Thu
| 80.29
| 80.85
| 79.82
| ###
| 361,259
| 29,021,741
| ###
| 60.8
| ### |
2022-Mar-09 Wed
| 79.49
| 80.41
| 79
| 79.47
| ###
| 28,477,958
| 0.0
| 27.3
| ### |
2022-Mar-08 Tue
| 79.45
| 80.58
| ###
| ###
| ###
| 23,419,786
| -0.1
| 49.7
| ### |
2022-Mar-07 Mon
| 80.23
| ###
| ###
| 79.44
| ###
| 33,470,970
| -1.0
| ###
| ### |
2022-Mar-04 Fri
| 79.5
| 80.41
| ###
| 79.59
| ###
| 91,510,954
| ###
| 76.3
| 31.5 |
2022-Mar-03 Thu
| ###
| ###
| 79.85
| ###
| 496,448
| 40,323,988
| -3.1
| 16.1
| 31.7 |
2022-Mar-02 Wed
| 81.74
| ###
| 80.83
| ###
| 415,041
| ###
| ###
| 70.4
| ### |
2022-Mar-01 Tue
| ###
| ###
| 82.22
| 82.22
| 432,481
| ###
| ###
| ###
| ### |
2022-Feb-28 Mon
| ###
| 82.5
| ###
| ###
| ###
| 44,914,070
| ###
| ###
| ### |
2022-Feb-25 Fri
| 83.81
| ###
| ###
| 82.27
| ###
| ###
| ###
| 20.1
| 32.5 |
2022-Feb-24 Thu
| 83.53
| ###
| ###
| 82.41
| ###
| 45,230,572
| -1.3
| ###
| ### |
2022-Feb-23 Wed
| ###
| ###
| ###
| 84.89
| ###
| 35,520,645
| ###
| ###
| ### |
2022-Feb-22 Tue
| 82.44
| 83.79
| ###
| ###
| 407,449
| 33,777,522
| ###
| ###
| 32.8 |
2022-Feb-21 Mon
| 81.81
| ###
| ###
| 83.49
| 366,080
| 30,333,388
| 2.1
| 85.4
| ### |
2022-Feb-18 Fri
| 81.51
| ###
| 81.51
| ###
| 483,273
| 40,036,751
| ###
| 66.0
| 32.4 |
2022-Feb-17 Thu
| ###
| ###
| 81.83
| ###
| ###
| ###
| -0.1
| 46.1
| ### |
2022-Feb-16 Wed
| 82.42
| ###
| ###
| ###
| ###
| 35,901,948
| -0.5
| ###
| 32.4 |
2022-Feb-15 Tue
| ###
| 82.78 |
|