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

ASX Ltd (OP: ASXFY )

41.87 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 27, 2016 32.04 32.04 32.04 0 +0.39(+1.23%)
May 18, 2016 31.65 31.65 31.65 0 -1.41(-4.26%)
Apr 28, 2016 33.06 33.06 33.06 23 -0.95(-2.79%)
Apr 18, 2016 34.01 34.01 34.01 0 +2.78(+8.90%)
Apr 07, 2016 31.23 31.23 31.23 109 -0.57(-1.79%)
Mar 30, 2016 31.80 31.80 31.80 94 +0.84(+2.70%)
Mar 23, 2016 30.96 30.96 30.96 0 -0.80(-2.53%)
Mar 14, 2016 31.77 31.77 31.77 0 -0.67(-2.07%)
Mar 11, 2016 31.95 32.44 31.95 32.44 529 +0.49(+1.53%)
Mar 09, 2016 31.95 31.95 31.95 0 +1.07(+3.47%)
Mar 03, 2016 30.88 30.88 30.88 0 +0.67(+2.22%)
Mar 01, 2016 30.21 30.21 30.21 28 -0.17(-0.56%)
Feb 29, 2016 30.38 30.38 30.38 30.38 328 +0.29(+0.95%)
Feb 26, 2016 30.09 30.09 30.09 30.09 136 +0.29(+0.99%)
Feb 24, 2016 29.80 29.80 29.80 25 -0.25(-0.83%)
Feb 23, 2016 30.45 30.45 30.05 30.05 7,611 -0.22(-0.73%)
Feb 22, 2016 30.03 30.73 30.03 30.27 555 +0.96(+3.28%)
Feb 19, 2016 29.31 29.31 29.31 29.31 160 +0.58(+2.02%)
Feb 16, 2016 28.73 28.73 28.73 0 +0.95(+3.42%)
Feb 11, 2016 27.78 27.78 27.78 0 +0.18(+0.65%)
Feb 10, 2016 27.60 27.60 27.60 27.60 455 -0.22(-0.79%)
Feb 09, 2016 27.82 27.82 27.82 27.82 165 -0.29(-1.03%)
Feb 08, 2016 28.11 28.11 28.11 28.11 243 -0.75(-2.60%)
Feb 03, 2016 28.86 28.86 28.86 2 +0.24(+0.84%)
Jan 27, 2016 28.62 28.62 28.62 1 +0.75(+2.69%)
Jan 25, 2016 27.87 27.87 27.87 53 +0.54(+1.98%)
Jan 21, 2016 27.33 27.33 27.33 110 +1.63(+6.34%)
Jan 15, 2016 25.70 25.70 25.70 0 -1.10(-4.10%)
Jan 13, 2016 26.80 26.80 26.80 127 -0.54(-1.98%)
Jan 12, 2016 27.34 27.34 27.34 27.34 144 +0.20(+0.74%)
Jan 11, 2016 27.21 27.21 27.14 27.14 492 +0.14(+0.52%)
Jan 08, 2016 27.48 27.48 27.00 27.00 523 -0.48(-1.75%)
Jan 07, 2016 27.48 27.48 27.48 27.48 204 -1.29(-4.48%)
Jan 06, 2016 28.79 28.79 28.77 28.77 703 -1.03(-3.46%)
Jan 05, 2016 30.37 30.37 29.80 29.80 541 -0.86(-2.80%)
Jan 04, 2016 30.58 30.66 30.18 30.66 603 -0.14(-0.45%)
Dec 29, 2015 30.80 30.80 30.80 0 +1.30(+4.41%)
Dec 28, 2015 29.25 29.76 29.25 29.50 686 -0.23(-0.77%)
Dec 23, 2015 29.73 29.73 29.73 0 +0.55(+1.88%)
Dec 21, 2015 29.18 29.18 29.18 27 -0.09(-0.31%)
Dec 18, 2015 29.27 29.27 29.27 29.27 10,164 -0.13(-0.44%)
Dec 07, 2015 29.40 29.40 29.40 19 -0.53(-1.77%)
Dec 04, 2015 29.93 29.93 29.93 29.93 335 -1.07(-3.45%)
Dec 02, 2015 31.00 31.00 31.00 0 +0.27(+0.88%)
Nov 24, 2015 30.73 30.73 30.73 93 +0.62(+2.06%)
Nov 20, 2015 30.11 30.11 30.11 30.11 331 +1.08(+3.72%)
Nov 17, 2015 29.03 29.03 29.03 20 +0.93(+3.31%)
Nov 13, 2015 28.10 28.10 28.10 0 -1.53(-5.16%)
Nov 03, 2015 29.63 29.63 29.63 51 +0.17(+0.58%)
Nov 02, 2015 29.46 29.46 29.46 29.46 159 +0.07(+0.23%)
Oct 28, 2015 29.39 29.39 29.39 0 +0.66(+2.30%)
Oct 19, 2015 28.73 28.73 28.73 24 -0.20(-0.69%)
Oct 12, 2015 28.93 28.93 28.93 26 +0.65(+2.30%)
Oct 08, 2015 28.28 28.28 28.28 19 +0.63(+2.28%)
Oct 05, 2015 27.65 27.65 27.65 0 +1.65(+6.35%)
Sep 29, 2015 26.00 26.00 26.00 0 -0.50(-1.89%)
Sep 25, 2015 26.50 26.50 26.50 60 -0.85(-3.11%)
Sep 18, 2015 27.35 27.35 27.35 124 -0.15(-0.55%)
Sep 16, 2015 27.50 27.50 27.50 0 +0.45(+1.66%)
Sep 15, 2015 26.74 27.05 26.74 27.05 1,773 +0.46(+1.73%)
Sep 10, 2015 26.59 26.59 26.59 29 +1.34(+5.31%)
Sep 04, 2015 25.25 25.25 25.25 0 -0.37(-1.44%)
Sep 03, 2015 25.94 25.94 25.62 25.62 378 +0.30(+1.18%)
Sep 02, 2015 26.77 26.77 25.32 25.32 648 -1.27(-4.78%)
Sep 01, 2015 26.59 26.59 26.59 26.59 205 -0.88(-3.20%)
Aug 31, 2015 27.47 27.47 27.47 27.47 150 -1.16(-4.05%)
Aug 27, 2015 28.63 28.63 28.63 0 +0.56(+2.00%)
Aug 26, 2015 28.00 28.07 28.00 28.07 463 -0.32(-1.13%)
Aug 25, 2015 28.45 28.45 28.26 28.39 1,723 +0.84(+3.05%)
Aug 24, 2015 28.06 29.70 27.55 10,561 -2.15(-7.24%)
Aug 21, 2015 29.94 29.94 29.70 29.70 300 -1.12(-3.63%)
Aug 20, 2015 30.82 30.82 30.82 30.82 135 -0.45(-1.44%)
Aug 17, 2015 31.27 31.27 31.27 48 +0.20(+0.64%)
Aug 14, 2015 31.07 31.07 31.07 31.07 110 +0.16(+0.52%)
Aug 13, 2015 30.91 30.91 30.91 30.91 100 +0.04(+0.13%)
Aug 12, 2015 30.87 30.87 30.87 30.87 401 -0.85(-2.68%)
Aug 07, 2015 31.72 31.72 31.72 16 -0.31(-0.97%)
Aug 06, 2015 31.96 32.03 31.96 32.03 1,038 +0.45(+1.42%)
Aug 03, 2015 31.58 31.58 31.58 0 -0.24(-0.75%)
Jul 29, 2015 31.82 31.82 31.82 25 -0.02(-0.06%)
Jul 28, 2015 31.84 31.84 31.84 31.84 183 -0.23(-0.72%)
Jul 20, 2015 32.07 32.07 32.07 4 +1.73(+5.70%)
Jul 09, 2015 30.34 30.34 30.34 0 +0.40(+1.34%)
Jul 08, 2015 30.15 30.15 29.94 29.94 1,300 -0.67(-2.19%)
Jul 07, 2015 30.53 30.61 30.53 30.61 735 -0.33(-1.07%)
Jul 01, 2015 30.94 30.94 30.94 0 +0.48(+1.58%)
Jun 29, 2015 30.46 30.46 30.46 33 -0.62(-1.99%)
Jun 24, 2015 31.08 31.08 31.08 88 -0.26(-0.83%)
Jun 23, 2015 31.38 31.38 31.34 31.34 284 +0.21(+0.67%)
Jun 17, 2015 31.13 31.13 31.13 0 -0.50(-1.58%)
Jun 11, 2015 31.63 31.63 31.63 41 +0.95(+3.10%)
Jun 08, 2015 30.68 30.68 30.68 0 +0.21(+0.69%)
Jun 05, 2015 30.89 30.89 30.47 30.47 363 -0.68(-2.18%)
Jun 04, 2015 31.19 31.19 31.15 31.15 378 -0.18(-0.57%)
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.