Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ASX Ltd (OP: ASXFY )

41.96 +0.38 (+0.91%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 31.98 31.98 31.98 31.98 278 +0.37(+1.17%)
May 28, 2015 31.69 31.69 31.61 31.61 200 -1.24(-3.77%)
May 21, 2015 32.85 32.85 32.85 0 +0.05(+0.15%)
May 19, 2015 32.80 32.80 32.80 63 -1.43(-4.19%)
May 14, 2015 34.23 34.23 34.23 79 +0.16(+0.48%)
May 13, 2015 34.07 34.07 34.07 34.07 2,506 +0.59(+1.76%)
May 12, 2015 33.48 33.48 33.48 33.48 113 +0.05(+0.15%)
May 06, 2015 33.43 33.43 33.43 2 -0.62(-1.82%)
May 05, 2015 34.05 34.05 34.05 34.05 280 +0.45(+1.34%)
May 04, 2015 33.60 33.60 33.60 33.60 135 -0.15(-0.44%)
Apr 30, 2015 33.75 33.75 33.75 0 -0.60(-1.75%)
Apr 28, 2015 34.35 34.35 34.35 0 +1.69(+5.17%)
Apr 20, 2015 32.66 32.66 32.66 22 -0.94(-2.80%)
Apr 16, 2015 33.60 33.60 33.60 19 +0.03(+0.09%)
Apr 15, 2015 33.57 33.57 33.57 33.57 107 +1.07(+3.29%)
Apr 13, 2015 32.50 32.50 32.50 0 -0.12(-0.37%)
Apr 10, 2015 32.81 32.93 32.62 32.62 1,210 +0.71(+2.23%)
Apr 08, 2015 31.91 31.91 31.91 0 +0.49(+1.56%)
Apr 02, 2015 31.42 31.42 31.42 22 +0.00(+0.00%)
Mar 31, 2015 31.42 31.42 31.42 0 -0.36(-1.13%)
Mar 30, 2015 32.06 32.06 31.78 31.78 200 -0.70(-2.16%)
Mar 27, 2015 32.48 32.48 32.48 32.48 200 -0.52(-1.58%)
Mar 26, 2015 33.00 33.00 33.00 33.00 110 -0.59(-1.76%)
Mar 25, 2015 33.41 33.59 33.41 33.59 219 +0.10(+0.30%)
Mar 20, 2015 33.49 33.49 33.49 0 +1.03(+3.17%)
Mar 19, 2015 32.53 32.53 32.46 32.46 416 -0.54(-1.64%)
Mar 04, 2015 33.00 33.00 33.00 37 -1.23(-3.59%)
Mar 02, 2015 34.23 34.23 34.23 0 +0.18(+0.53%)
Feb 26, 2015 34.05 34.05 34.05 0 +0.01(+0.03%)
Feb 24, 2015 34.04 34.04 34.04 64 +0.47(+1.40%)
Feb 23, 2015 33.57 33.57 33.57 33.57 100 +0.76(+2.32%)
Feb 20, 2015 32.80 32.88 32.80 32.81 400 -0.09(-0.27%)
Feb 19, 2015 32.90 32.90 32.90 32.90 100 +1.24(+3.92%)
Feb 13, 2015 31.66 31.66 31.66 0 +0.84(+2.73%)
Feb 12, 2015 30.60 30.82 30.60 30.82 328 -0.16(-0.52%)
Feb 11, 2015 31.10 31.10 30.98 30.98 300 -0.12(-0.38%)
Feb 10, 2015 31.10 31.10 31.10 31.10 100 -0.01(-0.03%)
Feb 09, 2015 31.09 31.11 31.09 31.11 400 +0.12(+0.39%)
Feb 06, 2015 31.19 31.19 30.99 30.99 2,723 +0.10(+0.32%)
Feb 05, 2015 30.89 30.89 30.89 30.89 300 +0.39(+1.28%)
Feb 03, 2015 30.50 30.50 30.50 0 +0.45(+1.50%)
Feb 02, 2015 30.05 30.05 30.05 30.05 100 +0.55(+1.86%)
Jan 29, 2015 29.50 29.50 29.50 0 -0.53(-1.76%)
Jan 28, 2015 30.03 30.03 30.03 30.03 1,159 +0.45(+1.52%)
Jan 27, 2015 29.76 29.76 29.58 29.58 1,150 -0.22(-0.74%)
Jan 26, 2015 29.80 29.80 29.80 29.80 554 -0.02(-0.08%)
Jan 23, 2015 29.89 29.89 29.82 29.82 212 -0.10(-0.32%)
Jan 22, 2015 30.20 30.20 29.92 29.92 1,001 -0.43(-1.41%)
Jan 21, 2015 30.35 30.35 30.35 30.35 175 +0.23(+0.76%)
Jan 20, 2015 30.12 30.12 30.12 30.12 247 +0.10(+0.33%)
Jan 15, 2015 30.02 30.02 30.02 0 +0.21(+0.70%)
Jan 14, 2015 29.81 29.81 29.81 29.81 163 -0.54(-1.78%)
Jan 12, 2015 30.35 30.35 30.35 0 -0.13(-0.43%)
Jan 09, 2015 30.28 30.48 30.28 30.48 600 +0.45(+1.50%)
Jan 08, 2015 30.03 30.03 30.03 30.03 350 +0.55(+1.87%)
Jan 07, 2015 29.48 29.48 29.48 29.48 342 -0.36(-1.21%)
Jan 05, 2015 29.84 29.84 29.84 75 +0.13(+0.44%)
Jan 02, 2015 30.00 30.00 29.71 29.71 2,490 -0.19(-0.64%)
Dec 31, 2014 29.90 29.90 29.90 0 -0.05(-0.17%)
Dec 30, 2014 30.00 30.00 29.93 29.95 1,300 -0.25(-0.83%)
Dec 29, 2014 30.13 30.21 30.13 30.20 3,250 +0.26(+0.87%)
Dec 23, 2014 29.94 29.94 29.94 0 +0.50(+1.70%)
Dec 19, 2014 29.44 29.44 29.44 0 +0.53(+1.83%)
Dec 18, 2014 28.99 29.27 28.91 28.91 1,341 +0.16(+0.56%)
Dec 17, 2014 28.98 28.98 28.61 28.75 1,272 -0.04(-0.12%)
Dec 16, 2014 29.05 29.05 28.79 28.79 1,654 -0.27(-0.91%)
Dec 15, 2014 29.05 29.05 29.05 29.05 280 -0.08(-0.27%)
Dec 12, 2014 29.23 29.23 29.13 29.13 1,449 -0.36(-1.22%)
Dec 11, 2014 29.51 29.51 29.49 29.49 365 +0.07(+0.24%)
Dec 10, 2014 29.55 29.55 29.42 29.42 381 -0.41(-1.37%)
Dec 09, 2014 29.98 29.98 29.83 29.83 200 -0.42(-1.39%)
Dec 08, 2014 30.00 30.25 30.00 30.25 320 -0.28(-0.91%)
Dec 05, 2014 30.57 30.57 30.53 30.53 297 +0.01(+0.04%)
Dec 03, 2014 30.52 30.52 30.52 49 -0.04(-0.11%)
Dec 02, 2014 30.40 30.57 30.40 30.55 6,977 +0.46(+1.53%)
Dec 01, 2014 30.09 30.09 30.09 30.09 1,808 -0.71(-2.31%)
Nov 26, 2014 30.80 30.80 30.80 0 -0.15(-0.48%)
Nov 24, 2014 30.95 30.95 30.95 0 -0.05(-0.16%)
Nov 21, 2014 31.00 31.00 31.00 31.00 400 -0.75(-2.36%)
Nov 18, 2014 31.75 31.75 31.75 0 +0.07(+0.22%)
Nov 17, 2014 31.98 31.68 31.68 854 -0.30(-0.93%)
Nov 12, 2014 31.98 31.98 31.98 42 +0.03(+0.09%)
Nov 11, 2014 31.73 31.95 31.69 31.95 839 +0.06(+0.19%)
Nov 07, 2014 31.89 31.89 31.89 0 +0.03(+0.09%)
Nov 06, 2014 31.83 31.86 31.83 31.86 839 +0.21(+0.66%)
Nov 05, 2014 31.65 31.65 31.65 31.65 100 -0.09(-0.28%)
Nov 04, 2014 31.74 31.74 31.74 31.74 100 +0.18(+0.56%)
Nov 03, 2014 31.51 31.56 31.43 31.56 1,962 +0.08(+0.27%)
Oct 30, 2014 31.48 31.48 31.48 0 +0.32(+1.04%)
Oct 24, 2014 31.16 31.16 31.16 0 +0.38(+1.22%)
Oct 21, 2014 30.78 30.78 30.78 0 +0.52(+1.72%)
Oct 15, 2014 29.76 30.26 29.76 30.26 344 +0.11(+0.36%)
Oct 13, 2014 30.15 30.15 30.15 0 -0.49(-1.60%)
Oct 08, 2014 30.64 30.64 30.64 38 -0.45(-1.45%)
Oct 07, 2014 31.09 31.09 31.09 31.09 100 +0.02(+0.06%)
Oct 06, 2014 31.07 31.07 31.07 31.07 102 -0.36(-1.15%)
Sep 30, 2014 31.43 31.43 31.43 0 -0.86(-2.66%)
Sep 24, 2014 32.29 32.29 32.29 0 +0.02(+0.06%)
Sep 18, 2014 32.27 32.27 32.27 0 -0.02(-0.06%)
Sep 17, 2014 32.43 32.49 32.29 32.29 500 -1.91(-5.58%)
Sep 04, 2014 34.20 34.20 34.20 0 -0.43(-1.24%)
Sep 03, 2014 34.63 34.63 34.63 34.63 985 -0.37(-1.06%)
Aug 29, 2014 35.00 35.00 35.00 7 +0.18(+0.52%)
Aug 28, 2014 34.64 34.82 34.64 34.82 1,153 +0.32(+0.94%)
Aug 27, 2014 34.73 34.73 34.48 34.50 1,675 +0.05(+0.14%)
Aug 21, 2014 34.45 34.45 34.45 0 +0.43(+1.26%)
Aug 20, 2014 34.05 34.10 33.99 34.02 1,916 +0.15(+0.44%)
Aug 19, 2014 33.91 33.91 33.87 33.87 2,200 +0.75(+2.26%)
Aug 14, 2014 33.12 33.12 33.12 0 +0.10(+0.30%)
Aug 13, 2014 33.32 33.02 33.02 1,348 -0.30(-0.90%)
Aug 06, 2014 33.32 33.32 33.32 0 -0.58(-1.71%)
Jul 28, 2014 33.90 33.90 33.90 0 +0.02(+0.06%)
Jul 17, 2014 33.88 33.88 33.88 0 -0.20(-0.59%)
Jul 15, 2014 34.08 34.08 34.08 30 +0.86(+2.59%)
Jun 09, 2014 33.22 33.22 33.22 0 +0.41(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.