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 2.45 |
2025-Feb-07 Fri
| 62.2
| 62.76
| ###
| 62.48
| ###
| ###
| 0.5
| ###
| ### |
2025-Feb-06 Thu
| ###
| 62.47
| ###
| 62.26
| 207,127
| ###
| 0.3
| 66.5
| 25.4 |
2025-Feb-05 Wed
| ###
| 62.25
| 61.42
| ###
| 339,957
| 21,021,241
| -0.5
| 28.6
| 25.2 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| ###
| 17,898,924
| -0.2
| ###
| ### |
2025-Feb-03 Mon
| 62.58
| 62.775
| ###
| ###
| 303,253
| ###
| ###
| ###
| 25.3 |
2025-Jan-31 Fri
| ###
| 63.59
| 62.545
| 63.48
| 409,174
| 25,805,581
| 1.3
| ###
| ### |
2025-Jan-30 Thu
| 62.25
| 62.85
| 62.25
| 62.71
| 204,823
| 12,811,678
| ###
| ###
| 25.6 |
2025-Jan-29 Wed
| ###
| 62.57
| ###
| 62.4
| 433,356
| ###
| 2.1
| ###
| ### |
2025-Jan-28 Tue
| 62.8
| 62.88
| 60.2
| ###
| 776,244
| 47,770,055
| -3.4
| 18.6
| 24.8 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| 405,822
| ###
| ###
| 69.8
| ### |
2025-Jan-23 Thu
| 64.44
| 64.83
| ###
| ###
| ###
| 19,781,158
| ###
| ###
| ### |
2025-Jan-22 Wed
| ###
| ###
| 64.45
| ###
| 256,686
| 16,655,071
| ###
| 67.9
| 26.4 |
2025-Jan-21 Tue
| ###
| 65.5
| ###
| ###
| ###
| ###
| ###
| ###
| 26.4 |
2025-Jan-20 Mon
| 64.85
| 65.28
| 64.72
| ###
| 164,859
| ###
| ###
| ###
| ### |
2025-Jan-17 Fri
| ###
| 65.49
| 64.84
| 64.84
| ###
| 12,016,751
| ###
| ###
| 26.5 |
2025-Jan-16 Thu
| ###
| 65.71
| ###
| ###
| ###
| 18,486,282
| ###
| 24.9
| ### |
2025-Jan-15 Wed
| 64.29
| 64.87
| 64.25
| 64.44
| 252,474
| 16,299,721
| ###
| ###
| ### |
2025-Jan-14 Tue
| 64.2
| 64.55
| ###
| 64.49
| 149,321
| ###
| 0.5
| 69.5
| 26.3 |
2025-Jan-13 Mon
| 64.78
| 64.78
| ###
| ###
| 215,881
| ###
| -1.2
| 32.8
| 26.1 |
2025-Jan-10 Fri
| ###
| 65.545
| ###
| ###
| ###
| ###
| -0.4
| ###
| ### |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 264,274
| ###
| ###
| 32.4
| ### |
2025-Jan-08 Wed
| ###
| 65.88
| ###
| 65.26
| ###
| ###
| 1.0
| ###
| ### |
2025-Jan-07 Tue
| 65.57
| ###
| ###
| ###
| ###
| 15,158,651
| 0.2
| ###
| 26.8 |
2025-Jan-06 Mon
| 65.55
| ###
| ###
| 65.25
| 186,458
| ###
| -0.5
| ###
| 26.6 |
2025-Jan-03 Fri
| ###
| ###
| ###
| 65.25
| 191,844
| 12,544,679
| -0.1
| 28.3
| 26.6 |
2025-Jan-02 Thu
| ###
| 65.59
| ###
| 65.27
| ###
| 6,211,128
| ###
| ###
| ### |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-30 Mon
| 66.45
| 66.49
| 65.23
| 65.81
| 162,186
| ###
| ###
| ###
| ### |
2024-Dec-27 Fri
| 65.83
| ###
| 65.83
| 66.22
| ###
| 8,354,620
| ###
| 67.2
| 27.0 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| 88,840
| 5,831,457
| ###
| ###
| 27.0 |
2024-Dec-23 Mon
| 64.4
| 65.86
| 64.4
| 65.59
| ###
| ###
| 1.8
| 77.7
| ### |
2024-Dec-20 Fri
| 65.5
| ###
| ###
| ###
| 789,057
| ###
| ###
| 20.9
| 26.2 |
2024-Dec-19 Thu
| 66.45
| 66.7
| 65.25
| 65.44
| ###
| ###
| -1.5
| 25.9
| ### |
2024-Dec-18 Wed
| 66.85
| ###
| 66.85
| ###
| 264,573
| ###
| 0.7
| ###
| ### |
2024-Dec-17 Tue
| ###
| 67.58
| ###
| 67.2
| ###
| 21,972,320
| -0.2
| ###
| 27.4 |
2024-Dec-16 Mon
| 68.2
| 68.2
| ###
| 67.55
| ###
| 23,192,855
| -1.0
| ###
| ### |
2024-Dec-13 Fri
| 67.4
| ###
| ###
| ###
| 188,874
| ###
| ###
| 78.7
| 27.8 |
2024-Dec-12 Thu
| 68.26
| 68.58
| ###
| 67.74
| 219,380
| ###
| ###
| ###
| 27.6 |
2024-Dec-11 Wed
| ###
| 68.78
| 67.82
| ###
| ###
| 16,660,487
| -0.1
| 38.2
| 27.8 |
2024-Dec-10 Tue
| ###
| 69.74
| 68.47
| 68.86
| ###
| 24,483,555
| ###
| ###
| ### |
2024-Dec-09 Mon
| ###
| 69.85
| ###
| 69.58
| 378,142
| 26,188,224
| 1.0
| ###
| 28.4 |
2024-Dec-06 Fri
| 68.74
| ###
| ###
| ###
| 218,628
| ###
| -0.6
| 32.2
| ### |
2024-Dec-05 Thu
| ###
| 68.82
| ###
| 68.44
| ###
| 29,290,651
| 1.6
| ###
| 27.9 |
2024-Dec-04 Wed
| 66.76
| ###
| ###
| ###
| 237,158
| ###
| 0.4
| 69.1
| 27.4 |
2024-Dec-03 Tue
| ###
| 67.53
| ###
| 66.78
| 252,043
| 16,904,524
| ###
| ###
| 27.3 |
2024-Dec-02 Mon
| ###
| ###
| 66.21
| 66.47
| ###
| ###
| -0.6
| ###
| ### |
2024-Nov-29 Fri
| ###
| 66.24
| ###
| ###
| 202,582
| 13,360,282
| ###
| 33.0
| ### |
2024-Nov-28 Thu
| 65.87
| 66.71
| ###
| ###
| 269,525
| 17,842,554
| 0.7
| 75.3
| ### |
2024-Nov-27 Wed
| 66.76
| ###
| 65.5
| 65.52
| ###
| ###
| -1.9
| 19.9
| 26.7 |
2024-Nov-26 Tue
| 68.8
| 68.87
| 65.87
| ###
| 478,255
| ###
| ###
| ###
| 27.0 |
2024-Nov-25 Mon
| 68.28
| 69.44
| 68.28
| ###
| ###
| 87,943,722
| 1.3
| ###
| 28.2 |
2024-Nov-22 Fri
| ###
| ###
| 67.22
| ###
| 276,670
| 18,707,042
| ###
| 73.6
| 27.7 |
2024-Nov-21 Thu
| 66.89
| ###
| ###
| ###
| 209,559
| 13,972,870
| 0.1
| ###
| 27.3 |
2024-Nov-20 Wed
| 66.72
| ###
| ###
| ###
| 145,125
| ###
| -0.2
| ###
| ### |
2024-Nov-19 Tue
| 66.56
| 67.77
| ###
| ###
| 230,373
| ###
| 0.5
| ###
| ### |
2024-Nov-18 Mon
| 65.8
| 66.85
| 65.72
| 66.49
| ###
| 12,216,855
| 1.0
| ###
| 27.1 |
2024-Nov-15 Fri
| ###
| 66.82
| ###
| 66.22
| 256,854
| 17,057,674
| ###
| 69.2
| 27.0 |
2024-Nov-14 Thu
| ###
| ###
| ###
| 65.78
| 169,821
| ###
| -0.2
| ###
| 26.8 |
2024-Nov-13 Wed
| ###
| ###
| ###
| ###
| 227,526
| 14,867,686
| 0.4
| 74.5
| ### |
2024-Nov-12 Tue
| 65.47
| 65.79
| 65.25
| 65.54
| 164,145
| 10,754,780
| ###
| ###
| 26.8 |
2024-Nov-11 Mon
| 65.87
| ###
| 65.53
| 65.59
| 191,447
| ###
| -0.4
| 35.1
| ### |
2024-Nov-08 Fri
| ###
| ###
| ###
| 65.57
| ###
| 10,950,571
| ###
| 33.1
| ### |
2024-Nov-07 Thu
| ###
| 65.84
| ###
| 65.2
| ###
| 20,164,624
| -0.6
| ###
| 26.6 |
2024-Nov-06 Wed
| ###
| ###
| 64.25
| ###
| ###
| 11,620,924
| ###
| ###
| ### |
2024-Nov-05 Tue
| ###
| ###
| 63.87
| ###
| ###
| 15,426,084
| 0.2
| ###
| 26.2 |
2024-Nov-04 Mon
| ###
| ###
| ###
| ###
| 201,557
| ###
| 0.3
| ###
| 26.3 |
2024-Nov-01 Fri
| ###
| 64.43
| ###
| ###
| 325,173
| ###
| ###
| ###
| 26.2 |
2024-Oct-31 Thu
| 65.51
| 65.83
| 64.72
| ###
| 413,426
| 26,986,382
| -0.7
| ###
| 26.5 |
2024-Oct-30 Wed
| ###
| ###
| 65.42
| 65.71
| ###
| ###
| ###
| 26.6
| ### |
2024-Oct-29 Tue
| ###
| 67.46
| 66.58
| 66.58
| ###
| 24,250,248
| -1.1
| 30.2
| 27.2 |
2024-Oct-28 Mon
| 67.26
| 67.48
| ###
| ###
| ###
| 12,902,987
| ###
| 40.7
| ### |
2024-Oct-25 Fri
| 66.7
| 67.89
| ###
| 67.47
| 224,853
| 15,130,358
| 1.2
| 78.1
| 27.5 |
2024-Oct-24 Thu
| ###
| 67.45
| ###
| 66.7
| 336,653
| 22,453,071
| ###
| 75.1
| 27.2 |
2024-Oct-23 Wed
| 66.78
| ###
| 66.42
| ###
| ###
| 10,293,474
| ###
| 38.3
| ### |
2024-Oct-22 Tue
| 67.59
| 67.89
| 66.59
| ###
| ###
| 19,822,957
| -1.0
| 31.5
| 27.3 |
2024-Oct-21 Mon
| 67.51
| 68.27
| ###
| ###
| 265,156
| 17,974,925
| ###
| 73.6
| ### |
2024-Oct-18 Fri
| 67.56
| 67.7
| ###
| 67.26
| 278,559
| 18,753,984
| -0.4
| 37.2
| ### |
2024-Oct-17 Thu
| 67.2
| 67.88
| ###
| 67.56
| ###
| 22,469,323
| ###
| 70.3
| 27.6 |
2024-Oct-16 Wed
| 66.81
| ###
| 66.45
| ###
| ###
| 16,624,685
| -0.3
| ###
| 27.2 |
2024-Oct-15 Tue
| ###
| 66.87
| ###
| 66.8
| 361,459
| 23,946,658
| 1.0
| 74.7
| 27.3 |
2024-Oct-14 Mon
| 66.2
| 66.2
| ###
| ###
| 250,021
| 16,443,881
| ###
| ###
| 26.9 |
2024-Oct-11 Fri
| 65.87
| ###
| ###
| ###
| 209,481
| 13,734,621
| ###
| 66.2
| 26.9 |
2024-Oct-10 Thu
| 66.41
| ###
| 65.53
| ###
| 273,187
| ###
| -0.6
| ###
| ### |
2024-Oct-09 Wed
| ###
| ###
| 65.43
| 66.23
| 286,557
| 18,876,942
| ###
| ###
| 27.0 |
2024-Oct-08 Tue
| 64.86
| 65.79
| 64.73
| ###
| 348,385
| ###
| ###
| 78.8
| 26.7 |
2024-Oct-07 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 26.7 |
2024-Oct-04 Fri
| 63.88
| ###
| 62.85
| 63.84
| ###
| ###
| ###
| 36.9
| 26.1 |
2024-Oct-03 Thu
| ###
| ###
| 62.82
| ###
| ###
| 13,643,688
| 1.2
| ###
| 26.1 |
2024-Oct-02 Wed
| ###
| 63.55
| 61.72
| ###
| ###
| 16,397,843
| 0.3
| 70.4
| 25.8 |
2024-Oct-01 Tue
| ###
| ###
| ###
| 63.22
| ###
| ###
| -1.3
| ###
| 25.8 |
2024-Sep-30 Mon
| ###
| 64.72
| 63.525
| ###
| 482,586
| 30,944,620
| ###
| 31.2
| ### |
2024-Sep-27 Fri
| ###
| ###
| ###
| ###
| ###
| 11,338,387
| ###
| ###
| ### |
2024-Sep-26 Thu
| ###
| ###
| ###
| 63.77
| 332,370
| 21,201,882
| 0.1
| ###
| 26.0 |
2024-Sep-25 Wed
| ###
| 63.54
| 62.81
| 63.44
| 278,628
| 17,602,323
| ###
| ###
| ### |
2024-Sep-24 Tue
| 62.86
| 63.29
| 62.46
| ###
| |
|