# Price History for ASX

> End-of-day price history, dividends, and splits for ASX.

Data as of Nov 9, 2026 (end of day).

## ASX quote

| Field | Value |
|---|---|
| Last | 34.36 |
| Change | +2.73 |
| Open | 33.42 |
| Previous | 31.63 |
| High | 34.92 |
| Low | 32.94 |
| Bid | - |
| Ask | - |
| Volume | 15,318,579 |
| Trades | - |
| Dividend | 0.18 |
| Yield | 2.51% |
| Ex-Div | Aug 9, 2017 |
| Split Date | - |
| Impl Vol | 67.1% |
| Hist Vol | 61.1% |
| Opt Volume | 65,532 |
| Open Int | 187,401 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/ASX.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 33.42 | 34.92 | 32.94 | 34.36 | +2.73 | 15,318,579 | 65,532 | 0.671 | 0.611 |
| Nov 6, 2026 | 32.41 | 32.53 | 30.82 | 31.63 | +1.91 | 12,896,852 | 8,742 | 0.744 | 0.606 |
| Nov 5, 2026 | 33.90 | 34.00 | 29.58 | 29.72 | -7.79 | 27,651,225 | 24,541 | 0.861 | 0.603 |
| Nov 4, 2026 | 38.50 | 39.18 | 36.54 | 37.51 | -1.54 | 12,785,908 | 4,802 | 0.647 | 0.555 |
| Nov 3, 2026 | 38.81 | 39.79 | 38.74 | 39.05 | -0.12 | 7,558,551 | 4,976 | 0.630 | 0.556 |
| Nov 2, 2026 | 40.95 | 41.56 | 38.95 | 39.17 | -0.33 | 9,655,213 | 3,397 | 0.640 | 0.556 |
| Oct 30, 2026 | 40.54 | 41.25 | 38.42 | 39.50 | -5.05 | 15,213,511 | 10,122 | 0.598 | 0.559 |
| Oct 29, 2026 | 42.86 | 44.73 | 42.28 | 44.55 | +0.63 | 13,318,564 | 7,587 | 0.553 | 0.546 |
| Oct 28, 2026 | 42.90 | 44.14 | 42.58 | 43.92 | +1.86 | 8,510,686 | 3,863 | 0.615 | 0.551 |
| Oct 27, 2026 | 40.62 | 42.17 | 40.37 | 42.06 | +2.15 | 9,489,274 | 15,698 | 0.584 | 0.550 |
| Oct 26, 2026 | 38.90 | 40.25 | 38.59 | 39.91 | +1.22 | 6,695,869 | 2,054 | 0.635 | 0.548 |
| Oct 23, 2026 | 37.86 | 39.03 | 37.71 | 38.69 | +0.95 | 6,523,246 | 5,757 | 0.593 | 0.547 |
| Oct 22, 2026 | 40.06 | 40.22 | 37.28 | 37.74 | -4.67 | 13,595,739 | 20,727 | 0.613 | 0.547 |
| Oct 21, 2026 | 42.12 | 42.77 | 42.09 | 42.41 | +1.64 | 7,202,844 | 8,362 | 0.596 | 0.534 |
| Oct 20, 2026 | 40.19 | 41.48 | 39.74 | 40.77 | -0.03 | 4,822,915 | 2,519 | 0.583 | 0.534 |
| Oct 19, 2026 | 41.45 | 41.65 | 40.38 | 40.80 | +1.27 | 7,391,092 | 7,972 | 0.589 | 0.534 |
| Oct 16, 2026 | 41.24 | 41.47 | 39.42 | 39.53 | -2.36 | 9,120,762 | 24,853 | 0.605 | 0.533 |
| Oct 15, 2026 | 41.54 | 42.14 | 40.64 | 41.89 | -2.44 | 11,348,336 | 15,998 | 0.591 | 0.532 |
| Oct 14, 2026 | 45.90 | 46.40 | 44.16 | 44.33 | -3.27 | 10,515,461 | 7,692 | 0.588 | 0.532 |
| Oct 13, 2026 | 45.85 | 47.63 | 45.03 | 47.60 | +0.07 | 7,804,050 | 10,142 | 0.602 | 0.528 |
| Oct 12, 2026 | 47.25 | 47.83 | 46.11 | 47.53 | +1.10 | 7,847,314 | 58,143 | 0.594 | 0.530 |
| Oct 9, 2026 | 45.84 | 46.72 | 45.69 | 46.43 | +1.17 | 5,369,992 | 5,636 | 0.516 | 0.533 |
| Oct 8, 2026 | 45.70 | 46.46 | 44.30 | 45.26 | -0.50 | 7,939,597 | 4,986 | 0.546 | 0.533 |
| Oct 7, 2026 | 45.45 | 46.06 | 45.23 | 45.76 | -1.02 | 4,051,679 | 3,059 | 0.550 | 0.534 |
| Oct 6, 2026 | 47.18 | 47.23 | 46.65 | 46.78 | -0.75 | 4,365,364 | 4,332 | 0.540 | 0.534 |
| Oct 5, 2026 | 46.85 | 47.64 | 46.60 | 47.53 | +0.08 | 4,614,726 | 6,254 | 0.586 | 0.534 |
| Oct 2, 2026 | 45.87 | 47.93 | 45.70 | 47.45 | +0.00 | 8,051,504 | 5,995 | 0.568 | 0.534 |
| Oct 1, 2026 | 44.28 | 44.89 | 43.63 | 44.73 | +0.27 | 6,310,615 | 2,647 | 0.589 | 0.533 |
| Sep 30, 2026 | 44.85 | 45.03 | 44.26 | 44.46 | -0.85 | 6,016,687 | 2,739 | 0.606 | 0.533 |
| Sep 29, 2026 | 44.06 | 45.75 | 43.49 | 45.31 | +1.52 | 8,165,418 | 9,156 | 0.597 | 0.532 |
| Sep 28, 2026 | 44.13 | 44.14 | 42.62 | 43.79 | -0.52 | 6,587,414 | 2,904 | 0.598 | 0.532 |
| Sep 25, 2026 | 44.12 | 44.64 | 43.94 | 44.31 | +0.81 | 4,276,034 | 1,069 | 0.555 | 0.532 |
| Sep 24, 2026 | 43.25 | 44.08 | 42.73 | 43.50 | -0.43 | 4,420,852 | 1,504 | 0.559 | 0.532 |
| Sep 23, 2026 | 44.35 | 44.83 | 43.15 | 43.93 | -1.27 | 5,523,533 | 2,896 | 0.543 | 0.532 |
| Sep 22, 2026 | 43.19 | 45.24 | 43.15 | 45.20 | +1.47 | 5,097,655 | 5,019 | 0.573 | 0.531 |
| Sep 21, 2026 | 42.74 | 44.02 | 42.21 | 43.73 | +2.10 | 6,881,207 | 7,462 | 0.565 | 0.531 |
| Sep 18, 2026 | 40.35 | 41.63 | 39.98 | 41.63 | +1.64 | 19,159,889 | 67,627 | 0.509 | 0.529 |
| Sep 17, 2026 | 38.95 | 40.29 | 38.90 | 39.99 | +2.04 | 6,192,390 | 4,705 | 0.547 | 0.528 |
| Sep 16, 2026 | 38.15 | 38.71 | 37.43 | 37.95 | +0.83 | 6,068,463 | 2,810 | 0.570 | 0.525 |
| Sep 15, 2026 | 37.77 | 37.88 | 36.84 | 37.12 | +0.04 | 4,084,831 | 1,407 | 0.558 | 0.525 |
| Sep 14, 2026 | 37.41 | 37.60 | 36.68 | 37.08 | -2.41 | 10,259,798 | 4,460 | 0.584 | 0.525 |
| Sep 11, 2026 | 39.57 | 39.86 | 39.07 | 39.50 | -0.37 | 3,509,130 | 1,805 | 0.541 | 0.521 |
| Sep 10, 2026 | 40.24 | 40.30 | 39.45 | 39.86 | -1.34 | 6,243,738 | 3,197 | 0.605 | 0.521 |
| Sep 9, 2026 | 40.41 | 41.37 | 40.10 | 41.20 | +1.41 | 5,138,490 | 3,299 | 0.595 | 0.520 |
| Sep 8, 2026 | 39.24 | 40.43 | 39.10 | 39.79 | +0.00 | 9,101,089 | 4,543 | 0.578 | 0.520 |
| Sep 4, 2026 | 37.23 | 38.20 | 37.13 | 37.51 | +0.08 | 6,720,687 | 1,255 | 0.522 | 0.527 |
| Sep 3, 2026 | 36.81 | 37.47 | 36.24 | 37.43 | +0.35 | 5,363,687 | 2,024 | 0.535 | 0.527 |
| Sep 2, 2026 | 36.84 | 37.41 | 36.42 | 37.08 | -0.35 | 3,411,962 | 3,238 | 0.533 | 0.527 |
| Sep 1, 2026 | 37.73 | 38.00 | 36.50 | 37.43 | +0.48 | 7,301,158 | 2,117 | 0.563 | 0.527 |
| Aug 31, 2026 | 37.00 | 37.77 | 36.70 | 36.95 | -0.83 | 4,191,154 | 1,841 | 0.532 | 0.528 |
| Aug 28, 2026 | 38.71 | 39.07 | 37.53 | 37.78 | -1.12 | 7,821,294 | 2,150 | 0.537 | 0.527 |
| Aug 27, 2026 | 38.28 | 39.00 | 38.07 | 38.90 | +1.64 | 6,569,275 | 2,547 | 0.541 | 0.526 |
| Aug 26, 2026 | 36.92 | 37.30 | 36.71 | 37.26 | +0.18 | 2,443,690 | 1,491 | 0.564 | 0.525 |
| Aug 25, 2026 | 37.01 | 37.42 | 36.66 | 37.08 | +0.84 | 4,593,542 | 1,721 | 0.577 | 0.525 |
| Aug 24, 2026 | 36.60 | 36.77 | 35.78 | 36.24 | -0.27 | 6,453,562 | 2,088 | 0.587 | 0.525 |
| Aug 21, 2026 | 36.75 | 36.94 | 35.82 | 36.51 | +0.00 | 3,903,425 | 3,262 | 0.601 | 0.525 |
| Aug 20, 2026 | 37.00 | 37.28 | 36.33 | 36.51 | +0.85 | 5,472,577 | 3,308 | 0.596 | 0.525 |
| Aug 19, 2026 | 37.36 | 37.45 | 35.42 | 35.66 | -0.75 | 6,598,790 | 12,085 | 0.591 | 0.525 |
| Aug 18, 2026 | 37.04 | 37.18 | 35.88 | 36.41 | -3.50 | 14,725,019 | 52,342 | 0.637 | 0.525 |
| Aug 17, 2026 | 38.95 | 40.29 | 38.70 | 39.91 | +0.37 | 7,161,974 | 4,061 | 0.658 | 0.517 |
| Aug 14, 2026 | 38.67 | 39.63 | 38.14 | 39.54 | -0.10 | 5,102,677 | 1,090 | 0.605 | 0.517 |
| Aug 13, 2026 | 38.80 | 40.31 | 38.70 | 39.64 | +0.36 | 5,336,577 | 2,904 | 0.657 | 0.517 |
| Aug 12, 2026 | 39.50 | 39.77 | 38.88 | 39.28 | +0.63 | 7,329,241 | 3,282 | 0.670 | 0.517 |
| Aug 11, 2026 | 38.74 | 39.44 | 38.31 | 38.65 | +1.06 | 6,171,322 | 6,937 | 0.654 | 0.517 |
| Aug 10, 2026 | 39.05 | 39.39 | 37.53 | 37.59 | +0.20 | 8,071,389 | 2,145 | 0.729 | 0.517 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Aug 9, 2017 | - | 0.18 | 0.18 | 2.51% |
| Aug 15, 2016 | Jan 1, 1900 | 0.25 | 0.25 | 2.18% |
| Aug 10, 2015 | - | 0.32 | 1.29 | 2.18% |
| Aug 13, 2014 | - | 0.22 | 0.87 | 2.52% |
| Jul 26, 2013 | - | 0.18 | 0.70 | 1.70% |
| Aug 20, 2012 | - | 0.07 | 0.11 | 1.50% |
| Aug 12, 2011 | - | 0.07 | 0.45 | 0.50% |
| Jul 27, 2010 | Sep 10, 2010 | 0.06 | 0.22 | 1.23% |
| Jul 27, 2009 | Sep 3, 2009 | 0.08 | 0.30 | 1.61% |
| Aug 13, 2008 | - | 0.28 | 1.13 | 3.30% |
| Aug 20, 2007 | Sep 27, 2007 | 0.22 | 0.90 | 3.40% |

## Split History

No splits on record.

## More for ASX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/ASX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ASX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/ASX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ASX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ASX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ASX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ASX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ASX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt