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

ASX Ltd (OP: ASXFY )

41.77 -0.38 (-0.89%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 4, 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, 2022 57.78 58.44 57.30 58.44 3,060 -0.41(-0.70%)
May 27, 2022 59.23 59.23 58.03 58.85 1,633 +0.97(+1.68%)
May 26, 2022 57.57 58.63 57.57 57.88 3,225 -0.95(-1.61%)
May 25, 2022 58.11 58.86 58.11 58.83 1,998 +0.22(+0.38%)
May 24, 2022 58.70 58.70 58.40 58.61 1,525 -0.95(-1.60%)
May 23, 2022 59.19 59.58 59.19 59.56 3,110 +1.40(+2.41%)
May 20, 2022 58.57 58.57 57.81 58.16 5,398 +1.54(+2.72%)
May 19, 2022 56.27 57.19 56.27 56.62 3,806 +0.51(+0.91%)
May 18, 2022 58.18 58.18 56.11 56.11 5,704 -2.19(-3.76%)
May 17, 2022 57.84 58.61 57.84 58.30 3,302 +0.82(+1.43%)
May 16, 2022 57.32 57.49 56.75 57.48 14,506 +0.58(+1.02%)
May 13, 2022 56.95 57.18 56.16 56.90 7,478 +1.51(+2.73%)
May 12, 2022 54.67 55.60 54.67 55.39 7,074 -1.17(-2.07%)
May 11, 2022 57.44 57.74 56.56 56.56 16,241 -0.07(-0.12%)
May 10, 2022 56.48 56.63 56.19 56.63 5,376 -0.95(-1.65%)
May 09, 2022 58.21 58.21 57.16 57.58 16,463 -2.03(-3.41%)
May 06, 2022 59.42 60.32 59.25 59.61 13,203 -2.24(-3.62%)
May 05, 2022 61.85 61.85 59.37 61.85 3,750 -1.58(-2.49%)
May 04, 2022 61.75 63.43 60.91 63.43 4,778 +1.94(+3.15%)
May 03, 2022 61.47 61.70 61.44 61.49 6,566 +1.15(+1.91%)
May 02, 2022 60.41 62.22 59.98 60.34 7,426 -1.86(-2.99%)
Apr 29, 2022 63.26 63.26 60.66 62.20 2,355 +1.43(+2.35%)
Apr 28, 2022 59.74 62.11 59.41 60.77 7,956 +2.23(+3.81%)
Apr 27, 2022 58.81 59.42 58.36 58.54 9,122 +0.49(+0.84%)
Apr 26, 2022 58.32 58.32 57.54 58.05 5,043 -0.10(-0.17%)
Apr 25, 2022 57.83 58.15 57.52 58.15 2,427 -0.60(-1.02%)
Apr 22, 2022 60.46 60.98 58.75 58.75 4,539 -2.69(-4.38%)
Apr 21, 2022 62.03 62.08 61.15 61.44 2,009 -0.08(-0.13%)
Apr 20, 2022 61.44 61.78 61.44 61.52 1,470 +0.31(+0.51%)
Apr 19, 2022 60.47 61.21 60.47 61.21 2,482 +1.33(+2.22%)
Apr 18, 2022 59.80 59.88 59.80 59.88 2,525 -1.04(-1.72%)
Apr 14, 2022 60.86 60.92 60.86 60.92 1,061 -0.18(-0.29%)
Apr 13, 2022 61.17 61.45 61.10 61.10 3,419 -0.52(-0.84%)
Apr 12, 2022 61.76 62.21 61.38 61.62 4,770 -0.18(-0.28%)
Apr 11, 2022 61.67 62.43 60.91 61.80 4,808 +0.18(+0.28%)
Apr 08, 2022 62.22 62.22 61.62 61.62 1,817 +0.21(+0.34%)
Apr 07, 2022 61.52 61.95 61.41 61.41 1,342 -1.17(-1.87%)
Apr 06, 2022 61.66 62.97 61.66 62.58 1,324 +0.24(+0.38%)
Apr 05, 2022 62.35 62.47 62.07 62.34 1,715 +0.05(+0.08%)
Apr 04, 2022 62.14 62.30 61.66 62.29 2,413 +1.53(+2.52%)
Apr 01, 2022 61.05 61.05 60.76 60.76 996 -0.24(-0.39%)
Mar 31, 2022 61.24 61.24 61.00 61.00 1,164 +0.16(+0.26%)
Mar 29, 2022 60.84 581 +0.51(+0.85%)
Mar 28, 2022 60.41 60.63 60.32 60.33 1,722 -0.17(-0.28%)
Mar 25, 2022 60.57 60.76 60.50 60.50 2,275 -1.23(-1.99%)
Mar 23, 2022 61.73 372 +0.45(+0.73%)
Mar 22, 2022 61.06 62.18 61.06 61.28 1,392 -0.22(-0.36%)
Mar 21, 2022 61.30 61.50 60.88 61.50 1,940 -0.27(-0.44%)
Mar 18, 2022 61.01 61.77 61.01 61.77 1,130 +1.68(+2.80%)
Mar 17, 2022 59.46 60.10 59.33 60.09 3,088 -0.38(-0.63%)
Mar 16, 2022 58.33 60.47 58.33 60.47 2,658 +2.89(+5.02%)
Mar 15, 2022 57.50 57.73 57.33 57.58 6,121 -0.19(-0.33%)
Mar 14, 2022 58.71 58.71 57.77 57.77 2,404 -0.04(-0.07%)
Mar 11, 2022 58.40 58.62 57.81 57.81 3,991 -0.96(-1.63%)
Mar 10, 2022 58.41 58.95 58.16 58.77 3,281 +0.46(+0.79%)
Mar 09, 2022 56.61 60.14 56.61 58.31 8,870 +0.53(+0.92%)
Mar 08, 2022 58.71 58.71 57.41 57.78 19,011 -0.67(-1.15%)
Mar 07, 2022 59.88 59.88 58.13 58.45 7,079 -0.04(-0.07%)
Mar 04, 2022 58.01 59.72 58.01 58.49 11,220 +0.05(+0.09%)
Mar 03, 2022 58.40 58.90 57.98 58.44 18,625 -2.29(-3.77%)
Mar 02, 2022 59.91 60.76 59.78 60.73 9,572 +1.89(+3.21%)
Mar 01, 2022 59.59 59.59 58.84 58.84 9,267 -1.01(-1.69%)
Feb 28, 2022 60.04 60.15 59.71 59.85 8,359 -0.47(-0.78%)
Feb 25, 2022 59.43 60.32 59.90 60.32 9,455 +0.91(+1.53%)
Feb 24, 2022 59.54 59.54 57.76 59.41 6,115 -1.13(-1.87%)
Feb 23, 2022 61.12 61.32 60.54 60.54 8,822 +0.34(+0.56%)
Feb 22, 2022 59.19 60.20 59.19 60.20 2,185 +1.77(+3.02%)
Feb 18, 2022 58.44 0 +0.04(+0.06%)
Feb 17, 2022 58.67 58.67 58.40 58.40 1,026 +0.81(+1.41%)
Feb 16, 2022 57.37 59.04 57.36 57.59 1,669 -0.91(-1.56%)
Feb 15, 2022 57.68 58.66 57.67 58.50 15,935 +0.50(+0.86%)
Feb 14, 2022 58.42 58.60 58.00 58.00 7,226 -1.06(-1.79%)
Feb 11, 2022 59.02 59.06 59.02 59.06 2,221 -0.01(-0.02%)
Feb 10, 2022 60.29 60.58 59.07 59.07 2,429 -3.28(-5.27%)
Feb 09, 2022 63.56 63.56 62.35 62.35 644 +0.74(+1.21%)
Feb 08, 2022 62.73 62.74 61.25 61.61 5,312 +1.85(+3.10%)
Feb 07, 2022 61.51 61.52 59.76 59.76 5,719 -0.80(-1.32%)
Feb 04, 2022 60.73 60.74 59.58 60.56 5,990 +0.65(+1.08%)
Feb 03, 2022 60.01 60.34 59.46 59.91 8,116 -0.65(-1.07%)
Feb 02, 2022 61.87 61.88 60.24 60.56 18,119 +0.22(+0.36%)
Feb 01, 2022 59.11 60.34 59.10 60.34 22,931 +1.31(+2.22%)
Jan 31, 2022 58.37 59.03 59.03 19,951 +0.72(+1.23%)
Jan 28, 2022 57.60 58.56 57.48 58.31 13,697 +0.68(+1.18%)
Jan 27, 2022 56.61 57.78 56.61 57.63 20,670 -0.64(-1.10%)
Jan 26, 2022 58.62 59.06 57.54 58.27 17,082 -0.13(-0.22%)
Jan 25, 2022 58.34 58.94 58.13 58.40 9,861 -0.59(-1.00%)
Jan 24, 2022 59.74 59.75 58.30 58.99 10,354 -1.81(-2.98%)
Jan 21, 2022 60.97 61.94 60.74 60.80 9,086 -2.50(-3.95%)
Jan 20, 2022 64.77 64.78 63.30 63.30 10,090 -1.89(-2.90%)
Jan 19, 2022 66.40 66.40 65.01 65.19 8,634 -0.80(-1.21%)
Jan 18, 2022 67.49 67.49 65.47 65.99 16,050 -0.17(-0.26%)
Jan 14, 2022 66.16 0 -0.92(-1.37%)
Jan 13, 2022 69.36 69.36 67.08 67.08 1,926 -0.35(-0.52%)
Jan 12, 2022 67.02 67.43 67.02 67.43 5,265 +1.87(+2.85%)
Jan 11, 2022 64.68 65.56 64.68 65.56 10,637 +0.83(+1.28%)
Jan 10, 2022 64.49 64.73 64.33 64.73 5,113 -0.41(-0.63%)
Jan 07, 2022 65.11 65.14 65.11 65.14 3,071 -0.68(-1.03%)
Jan 05, 2022 65.82 65.82 65.82 301 -1.04(-1.56%)
Jan 04, 2022 66.86 66.86 66.86 66.86 380 +0.08(+0.12%)
Jan 03, 2022 66.78 66.78 66.78 66.78 479 -0.90(-1.33%)
Dec 31, 2021 67.68 67.68 67.68 67.68 220 -1.67(-2.41%)
Dec 30, 2021 69.35 69.35 69.35 69.35 676 +2.35(+3.51%)
Dec 28, 2021 67.00 67.00 67.00 75 +0.87(+1.32%)
Dec 22, 2021 66.13 66.13 66.13 192 +1.82(+2.83%)
Dec 20, 2021 64.31 64.31 64.31 394 -0.75(-1.15%)
Dec 17, 2021 65.06 65.06 65.06 65.06 947 -1.23(-1.86%)
Dec 16, 2021 66.56 66.60 66.29 66.29 1,371 +0.58(+0.89%)
Dec 15, 2021 65.71 65.71 65.71 65.71 126 +0.65(+1.00%)
Dec 14, 2021 65.42 65.42 65.06 65.06 633 +0.94(+1.47%)
Dec 09, 2021 64.12 64.12 64.12 280 -0.10(-0.16%)
Dec 06, 2021 64.22 64.22 64.22 321 +0.37(+0.58%)
Dec 02, 2021 63.85 63.85 63.85 169 +0.05(+0.08%)
Dec 01, 2021 64.83 64.83 63.80 63.80 364 -1.08(-1.66%)
Nov 29, 2021 64.52 64.88 64.88 64.88 407 +0.38(+0.59%)
Nov 26, 2021 64.50 64.50 64.50 64.50 120 -3.19(-4.71%)
Nov 19, 2021 67.69 67.69 67.69 38 -0.61(-0.89%)
Nov 18, 2021 68.27 68.30 68.27 68.30 562 +0.52(+0.77%)
Nov 17, 2021 67.78 67.88 67.78 67.78 939 -0.30(-0.44%)
Nov 16, 2021 68.08 68.08 68.08 68.08 201 +0.62(+0.92%)
Nov 15, 2021 67.46 67.46 67.46 67.46 274 -2.11(-3.03%)
Nov 08, 2021 69.57 69.57 69.57 477 +1.28(+1.87%)
Nov 05, 2021 68.05 68.29 68.05 68.29 2,418 +1.70(+2.55%)
Nov 04, 2021 66.62 66.62 66.59 66.59 1,049 +0.85(+1.29%)
Nov 03, 2021 65.72 65.74 65.72 65.74 861 +0.97(+1.50%)
Nov 01, 2021 64.77 64.77 64.77 218 +1.58(+2.50%)
Oct 29, 2021 62.85 63.19 62.85 63.19 4,911 -0.66(-1.03%)
Oct 28, 2021 63.85 63.85 63.85 63.85 1,630 +2.00(+3.23%)
Oct 26, 2021 61.85 61.85 61.85 319 +0.65(+1.06%)
Oct 25, 2021 61.77 61.78 61.05 61.20 5,014 +0.01(+0.02%)
Oct 22, 2021 61.36 61.36 60.97 61.19 5,977 +0.59(+0.97%)
Oct 21, 2021 60.81 60.81 60.56 60.60 1,158 -0.70(-1.14%)
Oct 20, 2021 61.12 61.39 61.12 61.30 1,490 +2.16(+3.65%)
Oct 18, 2021 59.14 59.14 59.14 228 -0.23(-0.39%)
Oct 15, 2021 59.37 59.37 58.94 59.37 2,723 +0.64(+1.09%)
Oct 14, 2021 59.90 59.90 58.71 58.73 1,222 +0.53(+0.91%)
Oct 13, 2021 59.59 59.60 58.20 58.20 3,081 -0.32(-0.55%)
Oct 12, 2021 58.62 58.62 58.49 58.52 8,593 -0.14(-0.24%)
Oct 11, 2021 60.08 60.09 58.63 58.66 15,354 -0.62(-1.05%)
Oct 08, 2021 60.17 60.17 58.61 59.28 2,878 -0.12(-0.20%)
Oct 07, 2021 59.49 59.50 58.70 59.40 5,522 +1.47(+2.54%)
Oct 06, 2021 57.56 57.93 57.48 57.93 4,325 -0.57(-0.97%)
Oct 05, 2021 58.06 58.63 58.06 58.50 15,667 +0.65(+1.12%)
Oct 04, 2021 57.96 58.00 57.73 57.85 5,903 +0.11(+0.19%)
Oct 01, 2021 57.50 57.80 57.50 57.74 1,797 -0.33(-0.57%)
Sep 30, 2021 57.83 58.07 57.69 58.07 1,109 -0.32(-0.55%)
Sep 29, 2021 58.50 58.55 58.39 58.39 4,819 -0.38(-0.65%)
Sep 28, 2021 59.25 59.26 58.53 58.77 21,512 -2.49(-4.06%)
Sep 27, 2021 62.13 62.13 61.06 61.26 5,003 +0.04(+0.07%)
Sep 24, 2021 61.74 61.75 61.09 61.22 10,374 -0.45(-0.73%)
Sep 23, 2021 61.68 61.68 61.67 61.67 5,961 +1.26(+2.09%)
Sep 22, 2021 61.51 61.52 60.41 60.41 6,834 -0.70(-1.15%)
Sep 21, 2021 60.49 61.17 60.38 61.11 10,790 +1.79(+3.02%)
Sep 20, 2021 59.56 59.56 59.31 59.32 2,661 -1.90(-3.10%)
Sep 16, 2021 61.22 61.22 61.22 217 +0.08(+0.12%)
Sep 14, 2021 61.14 61.14 61.14 11 -0.95(-1.53%)
Sep 08, 2021 62.09 62.09 62.09 216 -2.14(-3.33%)
Sep 03, 2021 64.23 64.23 64.23 65 -1.39(-2.12%)
Sep 02, 2021 64.51 65.62 64.51 65.62 1,044 -0.26(-0.39%)
Aug 30, 2021 65.88 65.88 65.88 15 +2.72(+4.31%)
Aug 25, 2021 63.16 63.16 63.16 138 -1.16(-1.80%)
Aug 24, 2021 64.31 64.31 64.31 64.31 439 +4.76(+8.00%)
Aug 18, 2021 59.55 59.55 59.55 4 +0.30(+0.50%)
Aug 17, 2021 59.25 59.25 59.25 59.25 377 -0.60(-1.00%)
Aug 16, 2021 59.56 59.85 59.56 59.85 2,543 -0.17(-0.28%)
Aug 13, 2021 59.78 60.02 59.74 60.02 2,873 +2.11(+3.64%)
Aug 12, 2021 57.92 57.92 57.91 57.91 449 -1.99(-3.32%)
Aug 11, 2021 60.66 60.66 59.90 59.90 999 -0.76(-1.25%)
Aug 09, 2021 60.66 60.66 60.66 329 +0.09(+0.15%)
Aug 06, 2021 60.57 60.57 60.57 60.57 284 +1.76(+2.99%)
Aug 03, 2021 58.81 58.81 58.81 89 +1.34(+2.34%)
Aug 02, 2021 56.58 57.84 56.58 57.47 1,224 +1.09(+1.93%)
Jul 30, 2021 55.66 57.99 55.66 56.38 1,105 -1.63(-2.81%)
Jul 29, 2021 58.24 58.25 57.70 58.01 2,940 +0.85(+1.49%)
Jul 28, 2021 58.27 58.27 57.16 57.16 4,115 -1.26(-2.16%)
Jul 27, 2021 57.96 58.42 57.90 58.42 17,289 +0.33(+0.57%)
Jul 26, 2021 58.52 58.52 57.92 58.09 9,515 +0.66(+1.15%)
Jul 23, 2021 57.45 57.46 57.38 57.43 2,066 +0.73(+1.29%)
Jul 22, 2021 56.47 56.70 56.47 56.70 1,475 +0.18(+0.32%)
Jul 20, 2021 56.52 56.52 56.52 566 +0.30(+0.52%)
Jul 19, 2021 55.95 56.22 55.95 56.22 1,055 -2.85(-4.82%)
Jul 14, 2021 59.07 59.07 59.07 267 +1.54(+2.68%)
Jul 13, 2021 56.89 57.53 56.89 57.53 811 +1.04(+1.84%)
Jul 08, 2021 56.49 56.49 56.49 279 -0.22(-0.39%)
Jul 07, 2021 55.42 56.71 55.42 56.71 1,024 +0.35(+0.62%)
Jul 06, 2021 56.89 57.38 56.35 56.36 1,086 -1.85(-3.18%)
Jul 02, 2021 58.21 58.21 58.21 58.21 3,772 +0.24(+0.41%)
Jul 01, 2021 58.79 58.80 57.51 57.97 2,247 -0.37(-0.63%)
Jun 30, 2021 58.35 58.55 58.32 58.34 2,488 -0.64(-1.09%)
Jun 29, 2021 58.87 58.98 58.87 58.98 565 +0.23(+0.39%)
Jun 28, 2021 58.53 58.91 58.53 58.75 1,867 -0.47(-0.79%)
Jun 25, 2021 59.22 59.22 59.22 59.22 421 -0.60(-1.00%)
Jun 24, 2021 59.82 59.82 59.82 59.82 422 -0.56(-0.93%)
Jun 23, 2021 59.59 60.38 59.59 60.38 422 +2.45(+4.23%)
Jun 21, 2021 57.93 57.93 57.93 297 +1.80(+3.21%)
Jun 18, 2021 56.55 56.65 56.13 56.13 1,169 -1.23(-2.14%)
Jun 17, 2021 58.34 59.33 57.36 57.36 2,654 -1.26(-2.15%)
Jun 16, 2021 58.62 58.62 58.62 58.62 324 +0.57(+0.98%)
Jun 15, 2021 58.24 58.24 58.05 58.05 1,474 +0.64(+1.11%)
Jun 14, 2021 57.83 58.03 57.41 57.41 3,008 +0.05(+0.09%)
Jun 11, 2021 57.36 57.36 57.36 57.36 255 -0.90(-1.54%)
Jun 10, 2021 58.26 58.26 58.26 58.26 622 +0.02(+0.03%)
Jun 08, 2021 58.24 58.24 58.24 215 -0.63(-1.07%)
Jun 07, 2021 58.95 59.25 58.07 58.87 32,169 -1.20(-2.00%)
Jun 04, 2021 60.07 60.07 60.07 60.07 146 +0.47(+0.79%)
Jun 03, 2021 58.86 59.88 58.86 59.60 2,588 +0.50(+0.85%)
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.