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

ASX Ltd (OP: ASXFY )

42.34 -0.38 (-0.89%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 20, 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 31, 2013 36.23 36.23 35.91 35.91 2,368 -0.30(-0.83%)
May 30, 2013 36.21 36.21 36.21 36.21 400 -0.03(-0.08%)
May 29, 2013 36.39 36.41 36.24 36.24 400 -0.81(-2.19%)
May 28, 2013 37.08 37.08 37.05 37.05 200 +0.53(+1.45%)
May 24, 2013 36.55 36.55 36.52 36.52 300 -1.08(-2.87%)
May 23, 2013 37.60 37.60 37.60 37.60 100 -0.95(-2.46%)
May 22, 2013 38.73 38.73 38.55 38.55 200 -0.10(-0.26%)
May 16, 2013 38.65 38.65 38.65 0 -0.31(-0.80%)
May 15, 2013 38.96 38.96 38.96 38.96 100 +0.01(+0.03%)
May 13, 2013 38.97 38.97 38.95 38.95 200 +0.20(+0.52%)
May 10, 2013 38.45 38.75 38.45 38.75 5,000 -0.34(-0.87%)
May 09, 2013 39.09 39.09 39.09 39.09 100 +0.19(+0.49%)
May 08, 2013 38.90 38.90 38.90 38.90 100 +0.20(+0.52%)
May 06, 2013 38.70 38.70 38.70 0 +0.01(+0.03%)
May 02, 2013 38.69 38.69 38.69 0 +0.14(+0.36%)
May 01, 2013 38.55 38.55 38.55 38.55 500 -0.25(-0.64%)
Apr 30, 2013 38.81 38.81 38.80 38.80 200 +0.55(+1.44%)
Apr 26, 2013 38.25 38.25 38.25 0 +0.20(+0.53%)
Apr 22, 2013 38.05 38.05 38.05 38.05 0 +0.59(+1.58%)
Apr 19, 2013 37.53 37.53 37.42 37.46 3,370 -0.34(-0.90%)
Apr 18, 2013 37.80 37.80 37.80 37.80 200 -0.22(-0.58%)
Apr 17, 2013 38.02 38.02 38.02 38.02 100 -0.13(-0.34%)
Apr 16, 2013 38.24 38.27 38.05 38.15 700 +0.43(+1.14%)
Apr 15, 2013 38.20 38.20 37.72 37.72 560 -0.85(-2.20%)
Apr 11, 2013 38.57 38.57 38.57 0 +0.57(+1.50%)
Apr 09, 2013 38.00 38.00 38.00 0 +0.33(+0.88%)
Apr 08, 2013 37.51 37.67 37.51 37.67 200 +0.34(+0.91%)
Apr 05, 2013 37.33 37.33 37.33 37.33 200 -0.82(-2.15%)
Apr 03, 2013 38.15 38.15 38.15 0 +0.23(+0.61%)
Apr 02, 2013 37.92 37.92 37.92 37.92 100 +0.72(+1.94%)
Mar 26, 2013 37.20 37.20 37.20 0 +0.30(+0.81%)
Mar 25, 2013 37.26 37.26 36.90 36.90 700 +0.25(+0.68%)
Mar 21, 2013 36.65 36.65 36.65 0 +0.24(+0.66%)
Mar 19, 2013 36.41 36.41 36.41 0 -1.06(-2.83%)
Mar 18, 2013 37.47 37.47 37.47 37.47 100 -0.15(-0.40%)
Mar 15, 2013 37.62 37.62 37.62 37.62 200 +0.16(+0.43%)
Mar 12, 2013 37.46 37.46 37.46 0 +0.04(+0.11%)
Mar 11, 2013 37.42 37.42 37.42 37.42 100 +1.02(+2.80%)
Mar 05, 2013 36.40 36.40 36.40 0 -0.30(-0.82%)
Mar 04, 2013 36.70 36.70 36.70 36.70 200 -0.50(-1.34%)
Mar 01, 2013 37.31 37.31 37.20 37.20 500 +0.10(+0.27%)
Feb 28, 2013 37.25 37.25 37.10 37.10 938 +0.45(+1.23%)
Feb 27, 2013 36.82 36.82 36.60 36.65 15,121 +0.14(+0.38%)
Feb 26, 2013 37.43 37.43 36.51 36.51 964 -0.86(-2.30%)
Feb 22, 2013 37.26 37.37 37.26 37.37 200 +0.76(+2.08%)
Feb 21, 2013 36.63 36.63 36.60 36.61 423 -1.40(-3.68%)
Feb 20, 2013 38.01 38.01 38.01 38.01 100 +0.55(+1.47%)
Feb 19, 2013 37.46 37.46 37.46 37.46 100 +0.74(+2.02%)
Feb 15, 2013 36.89 36.89 36.72 36.72 664 -0.72(-1.92%)
Feb 14, 2013 37.44 37.44 37.44 37.44 100 +0.41(+1.11%)
Feb 08, 2013 37.03 37.03 37.03 0 +0.30(+0.82%)
Feb 07, 2013 37.00 37.00 36.73 36.73 200 -0.85(-2.26%)
Feb 06, 2013 37.22 37.58 37.22 37.58 3,390 +0.04(+0.11%)
Feb 01, 2013 37.54 37.54 37.54 0 +1.44(+3.99%)
Jan 30, 2013 36.10 36.10 36.10 0 -0.47(-1.29%)
Jan 29, 2013 36.50 36.57 36.50 36.57 522 +1.47(+4.17%)
Jan 24, 2013 35.10 35.10 35.10 0 +0.10(+0.30%)
Jan 22, 2013 35.00 35.00 35.00 0 +0.02(+0.05%)
Jan 18, 2013 34.99 34.99 34.98 34.98 815 -0.42(-1.18%)
Jan 17, 2013 35.26 35.40 35.23 35.40 1,182 +1.47(+4.33%)
Jan 09, 2013 33.93 33.93 33.93 0 +0.24(+0.71%)
Jan 07, 2013 33.69 33.69 33.69 0 +0.22(+0.66%)
Jan 04, 2013 33.47 33.47 33.47 33.47 602 -0.01(-0.03%)
Jan 03, 2013 33.57 33.57 33.48 33.48 702 -0.06(-0.18%)
Jan 02, 2013 33.54 33.54 32.62 33.54 300 +0.92(+2.82%)
Dec 31, 2012 32.42 32.62 32.42 32.62 300 +0.30(+0.93%)
Dec 27, 2012 32.32 32.32 32.32 32.32 0 -0.17(-0.52%)
Dec 24, 2012 32.49 32.49 32.49 0 -0.20(-0.60%)
Dec 20, 2012 32.69 32.69 32.69 0 +0.43(+1.32%)
Dec 18, 2012 32.26 32.26 32.26 0 +0.26(+0.81%)
Dec 17, 2012 32.04 32.14 32.00 32.00 679 +0.14(+0.44%)
Dec 13, 2012 31.86 31.86 31.86 0 -0.40(-1.24%)
Dec 11, 2012 32.26 32.26 32.26 0 +0.23(+0.72%)
Dec 10, 2012 32.03 32.03 32.03 32.03 200 +0.78(+2.50%)
Dec 05, 2012 31.25 31.25 31.25 31.25 0 +0.06(+0.19%)
Dec 03, 2012 31.19 31.19 31.19 0 +0.57(+1.86%)
Nov 29, 2012 30.62 30.62 30.62 30.62 0 -0.05(-0.16%)
Nov 28, 2012 30.44 30.67 30.44 30.67 200 -0.06(-0.20%)
Nov 27, 2012 30.73 30.73 30.73 30.73 105 +0.65(+2.16%)
Nov 19, 2012 30.08 30.08 30.08 0 +0.24(+0.80%)
Nov 16, 2012 29.84 29.84 29.84 29.84 333 +0.06(+0.20%)
Nov 15, 2012 29.78 29.78 29.78 29.78 200 -0.19(-0.63%)
Nov 14, 2012 29.97 29.97 29.97 29.97 100 -0.45(-1.48%)
Nov 13, 2012 30.42 30.42 30.42 30.42 200 +0.00(+0.00%)
Nov 08, 2012 30.42 30.42 30.42 30.42 0 -0.18(-0.59%)
Nov 07, 2012 30.53 30.60 30.53 30.60 600 -0.04(-0.13%)
Nov 06, 2012 30.64 30.64 30.64 30.64 200 +0.18(+0.59%)
Nov 05, 2012 30.39 30.49 30.35 30.46 1,800 -0.03(-0.10%)
Nov 02, 2012 30.49 30.49 30.49 30.49 200 -0.41(-1.33%)
Oct 26, 2012 30.90 30.90 30.90 0 +0.15(+0.49%)
Oct 25, 2012 30.79 30.79 30.75 30.75 400 -0.31(-1.00%)
Oct 19, 2012 31.06 31.06 31.06 0 -0.26(-0.81%)
Oct 18, 2012 31.32 31.32 31.32 31.32 200 +0.16(+0.50%)
Oct 17, 2012 31.16 31.16 31.16 31.16 425 +0.35(+1.14%)
Oct 16, 2012 30.76 30.81 30.76 30.81 400 +0.13(+0.42%)
Oct 11, 2012 30.68 30.68 30.68 0 +0.40(+1.32%)
Oct 09, 2012 30.28 30.28 30.28 0 -0.36(-1.17%)
Oct 06, 2012 30.64 30.64 30.64 0 +0.00(+0.00%)
Oct 05, 2012 30.64 30.64 30.64 30.64 200 -0.20(-0.65%)
Oct 02, 2012 30.84 30.84 30.84 0 -0.07(-0.23%)
Oct 01, 2012 30.91 30.91 30.91 30.91 200 -0.34(-1.09%)
Sep 27, 2012 31.25 31.25 31.25 0 -0.49(-1.54%)
Sep 21, 2012 31.74 31.74 31.74 0 +0.16(+0.51%)
Sep 20, 2012 31.58 31.58 31.58 31.58 200 +0.01(+0.03%)
Sep 19, 2012 31.57 31.57 31.57 31.57 200 -0.75(-2.32%)
Sep 14, 2012 32.32 32.32 32.32 0 +0.52(+1.64%)
Sep 13, 2012 31.80 31.80 31.80 31.80 200 -0.10(-0.31%)
Sep 12, 2012 31.90 31.90 31.90 31.90 200 +0.23(+0.73%)
Sep 07, 2012 31.67 31.67 31.67 0 +0.30(+0.96%)
Sep 06, 2012 31.40 31.40 31.37 31.37 400 -0.23(-0.73%)
Aug 31, 2012 31.60 31.60 31.60 0 +0.44(+1.41%)
Aug 30, 2012 31.19 31.19 31.16 31.16 1,000 -0.42(-1.33%)
Aug 29, 2012 31.82 31.82 31.58 31.58 363 +0.14(+0.45%)
Aug 27, 2012 31.44 31.44 31.44 31.44 200 -1.03(-3.17%)
Aug 24, 2012 32.64 32.64 32.47 32.47 1,600 -0.24(-0.73%)
Aug 23, 2012 32.62 32.71 32.62 32.71 1,450 -0.24(-0.73%)
Aug 22, 2012 32.95 32.95 32.95 32.95 200 +0.09(+0.27%)
Aug 21, 2012 32.86 32.86 32.86 32.86 400 +0.96(+3.01%)
Aug 17, 2012 31.90 31.90 31.90 0 -0.76(-2.33%)
Aug 16, 2012 32.76 32.76 32.66 32.66 4,466 -0.56(-1.69%)
Aug 09, 2012 33.22 33.22 33.22 0 -0.07(-0.21%)
Aug 06, 2012 33.29 33.29 33.29 0 +0.64(+1.96%)
Aug 02, 2012 32.65 32.65 32.65 0 -0.32(-0.97%)
Aug 01, 2012 32.97 32.97 32.97 32.97 300 +0.30(+0.92%)
Jul 30, 2012 32.67 32.67 32.67 0 +0.02(+0.06%)
Jul 27, 2012 32.65 32.65 32.62 32.65 600 +0.38(+1.18%)
Jul 26, 2012 32.20 32.27 32.10 32.27 700 +0.90(+2.87%)
Jul 25, 2012 31.37 31.37 31.37 31.37 200 +0.52(+1.69%)
Jul 24, 2012 31.43 31.43 30.85 30.85 1,400 -0.14(-0.45%)
Jul 23, 2012 31.12 31.12 30.99 30.99 1,100 -0.89(-2.79%)
Jul 18, 2012 31.88 31.88 31.88 0 +0.43(+1.37%)
Jul 17, 2012 31.59 31.59 31.20 31.45 2,532 +0.65(+2.11%)
Jul 14, 2012 30.80 30.80 30.80 0 +0.00(+0.00%)
Jul 13, 2012 30.80 30.80 30.80 30.80 200 +0.29(+0.95%)
Jul 12, 2012 30.51 30.51 30.51 30.51 200 -0.28(-0.91%)
Jul 11, 2012 30.80 30.80 30.79 30.79 600 +0.19(+0.62%)
Jul 10, 2012 30.81 30.81 30.60 30.60 916 -0.22(-0.71%)
Jul 09, 2012 30.79 30.82 30.79 30.82 1,679 +0.15(+0.49%)
Jun 29, 2012 30.67 30.67 30.67 0 +1.37(+4.68%)
Jun 28, 2012 29.30 29.30 29.30 29.30 200 -0.27(-0.91%)
Jun 27, 2012 29.57 29.57 29.57 29.57 200 +0.45(+1.55%)
Jun 26, 2012 29.00 29.12 29.00 29.12 2,316 -0.30(-1.02%)
Jun 22, 2012 29.42 29.42 29.42 0 +0.06(+0.20%)
Jun 21, 2012 29.96 29.96 29.36 29.36 1,700 -0.69(-2.30%)
Jun 20, 2012 30.16 30.16 30.05 30.05 600 -0.18(-0.60%)
Jun 19, 2012 30.23 30.23 30.23 30.23 400 +0.79(+2.68%)
Jun 15, 2012 29.44 29.44 29.44 0 +0.02(+0.07%)
Jun 14, 2012 29.49 29.49 29.42 29.42 800 +0.07(+0.24%)
Jun 11, 2012 29.35 29.35 29.35 0 +0.16(+0.55%)
Jun 08, 2012 29.15 29.19 29.15 29.19 320 -0.41(-1.39%)
Jun 07, 2012 29.95 29.95 29.60 29.60 813 +1.45(+5.15%)
Jun 05, 2012 28.15 28.15 28.15 0 -0.14(-0.49%)
Jun 04, 2012 28.18 28.29 28.18 28.29 320 -0.09(-0.32%)
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.