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

ASX Ltd (OP: ASXFF )

41.43 -0.22 (-0.54%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Oct 31, 2007 52.15 54.25 53.35 53.85 960 +1.70(+3.26%)
Oct 30, 2007 52.15 52.15 52.15 52.15 0 +0.00(+0.00%)
Oct 29, 2007 52.15 52.15 52.15 52.15 14,000 +0.00(+0.00%)
Oct 26, 2007 52.15 52.25 52.15 52.15 8,395 +1.40(+2.76%)
Oct 25, 2007 50.75 50.75 50.75 50.75 8,200 +1.35(+2.73%)
Oct 24, 2007 49.40 49.40 49.40 49.40 8,160 +0.00(+0.00%)
Oct 23, 2007 49.40 49.40 49.40 49.40 8,400 -0.20(-0.40%)
Oct 19, 2007 49.60 49.75 49.50 49.60 14,767 +1.45(+3.01%)
Oct 18, 2007 48.15 48.15 48.15 48.15 4,000 +0.00(+0.00%)
Oct 17, 2007 48.15 48.15 48.15 48.15 4,000 +0.00(+0.00%)
Oct 16, 2007 48.15 48.50 48.15 48.15 430 -0.60(-1.23%)
Oct 15, 2007 48.75 48.75 48.75 48.75 4,100 -0.90(-1.81%)
Oct 12, 2007 49.65 49.65 49.65 49.65 8,150 -0.60(-1.19%)
Oct 11, 2007 50.25 50.25 50.25 50.25 10,400 +0.00(+0.00%)
Oct 10, 2007 50.25 50.25 50.05 50.25 9,450 +0.10(+0.20%)
Oct 09, 2007 50.15 50.15 49.90 50.15 9,500 +0.50(+1.01%)
Oct 08, 2007 48.25 49.65 49.65 49.65 6,435 +1.40(+2.90%)
Oct 05, 2007 48.25 48.25 48.25 48.25 2,000 +0.00(+0.00%)
Oct 04, 2007 49.25 48.25 48.25 48.25 12,086 -1.00(-2.03%)
Oct 03, 2007 49.25 49.25 49.25 49.25 10,000 +0.00(+0.00%)
Oct 02, 2007 49.25 49.25 48.90 49.25 9,210 +1.55(+3.25%)
Oct 01, 2007 48.00 47.70 47.70 47.70 210 -0.30(-0.62%)
Sep 28, 2007 48.00 48.00 47.75 48.00 5,063 +1.20(+2.56%)
Sep 27, 2007 45.75 46.80 46.80 46.80 4,400 +1.05(+2.30%)
Sep 26, 2007 45.20 45.75 45.65 45.75 4,650 +0.55(+1.22%)
Sep 25, 2007 45.20 45.20 45.20 45.20 4,100 -0.70(-1.53%)
Sep 24, 2007 45.90 45.90 45.70 45.90 12,300 +2.60(+6.00%)
Sep 21, 2007 42.75 43.30 43.30 43.30 600 +0.55(+1.29%)
Sep 20, 2007 42.75 42.75 42.75 42.75 4,133 +1.00(+2.40%)
Sep 19, 2007 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
Sep 18, 2007 41.75 41.75 41.75 41.75 4,000 +0.00(+0.00%)
Sep 17, 2007 41.75 41.75 41.75 41.75 236 +0.85(+2.08%)
Sep 14, 2007 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Sep 13, 2007 40.90 40.90 40.90 40.90 12,310 -0.95(-2.27%)
Sep 12, 2007 40.71 41.85 41.85 41.85 4,555 +1.14(+2.79%)
Sep 11, 2007 40.71 40.71 40.71 40.71 4,000 +0.00(+0.00%)
Sep 10, 2007 40.71 40.71 40.71 40.71 8,000 +0.00(+0.00%)
Sep 07, 2007 40.71 40.71 40.71 40.71 900 +1.21(+3.07%)
Sep 06, 2007 39.50 39.50 39.50 39.50 6,000 +0.00(+0.00%)
Sep 05, 2007 39.50 39.50 39.50 39.50 11,000 +0.00(+0.00%)
Sep 04, 2007 39.50 39.50 39.50 39.50 1,100 +1.35(+3.54%)
Aug 31, 2007 38.15 38.15 38.15 38.15 4,630 +0.00(+0.00%)
Aug 30, 2007 38.15 38.15 38.15 38.15 200 +0.65(+1.73%)
Aug 29, 2007 38.25 37.50 37.50 37.50 8,500 -0.75(-1.96%)
Aug 28, 2007 38.25 38.25 38.25 38.25 4,741 -0.42(-1.09%)
Aug 27, 2007 38.67 38.67 38.67 38.67 0 +0.00(+0.00%)
Aug 24, 2007 38.67 38.67 38.67 38.67 0 +0.00(+0.00%)
Aug 23, 2007 38.67 38.67 38.67 38.67 2,000 +0.82(+2.17%)
Aug 22, 2007 37.85 37.85 37.85 37.85 4,000 +0.00(+0.00%)
Aug 21, 2007 37.85 37.85 37.10 37.85 13,500 +3.25(+9.39%)
Aug 20, 2007 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Aug 17, 2007 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Aug 16, 2007 34.60 34.60 34.60 34.60 100 -3.95(-10.25%)
Aug 15, 2007 38.55 38.55 38.55 38.55 0 +0.00(+0.00%)
Aug 14, 2007 38.55 38.55 38.55 38.55 7,880 -0.20(-0.52%)
Aug 13, 2007 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Aug 10, 2007 38.75 38.75 38.75 38.75 4,000 +0.00(+0.00%)
Aug 09, 2007 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Aug 08, 2007 38.75 38.75 38.75 38.75 0 +0.00(+0.00%)
Aug 07, 2007 38.75 38.75 38.75 38.75 100 -1.45(-3.61%)
Aug 06, 2007 40.20 40.20 40.20 40.20 17,800 +0.00(+0.00%)
Aug 03, 2007 40.20 40.20 40.20 40.20 0 +0.00(+0.00%)
Aug 02, 2007 40.20 40.20 40.20 40.20 300 -2.20(-5.19%)
Aug 01, 2007 42.40 42.40 42.40 42.40 4,000 +0.00(+0.00%)
Jul 31, 2007 42.40 42.40 42.40 42.40 280 +0.65(+1.56%)
Jul 30, 2007 41.75 41.75 41.75 41.75 4,170 +0.00(+0.00%)
Jul 27, 2007 43.60 41.75 41.75 41.75 4,900 -1.85(-4.24%)
Jul 26, 2007 43.60 44.35 43.60 43.60 5,110 -1.40(-3.11%)
Jul 25, 2007 45.00 45.00 45.00 45.00 10,300 -0.20(-0.44%)
Jul 24, 2007 45.20 45.20 45.20 45.20 6,300 +0.00(+0.00%)
Jul 23, 2007 45.20 45.20 45.20 45.20 8,331 -0.10(-0.22%)
Jul 20, 2007 45.30 45.30 45.30 45.30 4,325 +0.15(+0.33%)
Jul 19, 2007 45.15 45.15 45.15 45.15 4,150 +0.30(+0.67%)
Jul 18, 2007 44.95 44.85 44.85 44.85 12,500 -0.10(-0.22%)
Jul 17, 2007 44.95 45.25 44.95 44.95 332,430 +0.70(+1.58%)
Jul 16, 2007 43.35 44.25 44.25 44.25 8,200 +0.90(+2.08%)
Jul 13, 2007 42.33 43.40 43.35 43.35 14,285 +1.02(+2.42%)
Jul 12, 2007 42.40 43.00 42.33 42.33 550 -0.07(-0.17%)
Jul 11, 2007 43.00 42.40 42.40 42.40 515 -0.60(-1.40%)
Jul 10, 2007 43.00 43.00 43.00 43.00 21,175 +0.50(+1.18%)
Jul 09, 2007 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 06, 2007 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 05, 2007 42.50 42.50 42.50 42.50 150 +0.23(+0.53%)
Jul 03, 2007 42.27 42.27 42.27 42.27 3,600 +0.42(+1.01%)
Jul 02, 2007 41.85 41.85 41.85 41.85 0 +0.00(+0.00%)
Jun 29, 2007 41.85 41.85 41.47 41.85 550 +0.50(+1.21%)
Jun 28, 2007 41.35 41.45 40.90 41.35 1,500 +0.65(+1.60%)
Jun 27, 2007 40.70 40.95 40.70 40.70 1,050 -2.50(-5.79%)
Jun 26, 2007 43.20 43.20 43.20 43.20 0 +0.00(+0.00%)
Jun 25, 2007 43.20 43.20 43.20 43.20 1,500 -0.05(-0.12%)
Jun 22, 2007 43.75 43.25 43.25 43.25 9,000 -0.50(-1.14%)
Jun 21, 2007 43.75 43.75 43.65 43.75 21,375 +2.50(+6.06%)
Jun 20, 2007 41.25 43.80 42.50 41.25 20,700 +0.00(+0.00%)
Jun 19, 2007 41.25 42.30 42.30 41.25 59,200 +0.00(+0.00%)
Jun 18, 2007 41.25 41.25 41.25 41.25 40,000 +0.00(+0.00%)
Jun 15, 2007 41.25 41.50 41.25 41.25 26,000 +0.00(+0.00%)
Jun 14, 2007 41.25 41.25 41.25 41.25 4,000 +0.00(+0.00%)
Jun 13, 2007 41.25 40.00 40.00 41.25 4,200 +0.00(+0.00%)
Jun 12, 2007 41.25 41.25 41.25 41.25 100 +0.00(+0.00%)
Jun 11, 2007 41.25 41.25 41.25 41.25 0 +0.00(+0.00%)
Jun 08, 2007 41.25 41.25 41.25 41.25 710 -0.25(-0.60%)
Jun 07, 2007 41.50 41.50 41.50 41.50 13,850 -0.35(-0.84%)
Jun 06, 2007 41.85 41.85 41.75 41.85 6,450 +0.35(+0.84%)
Jun 05, 2007 41.50 41.50 41.50 41.50 20,900 +0.00(+0.00%)
Jun 04, 2007 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jun 01, 2007 41.50 41.50 41.50 41.50 100 +0.30(+0.73%)
May 31, 2007 41.20 41.20 41.20 41.20 0 +0.00(+0.00%)
May 30, 2007 41.20 41.20 41.20 41.20 0 +0.00(+0.00%)
May 29, 2007 41.20 41.20 41.20 41.20 0 +0.00(+0.00%)
May 25, 2007 41.20 41.20 41.20 41.20 0 +0.00(+0.00%)
May 24, 2007 41.80 41.20 41.20 41.20 6,400 -0.60(-1.44%)
May 23, 2007 41.80 41.80 41.80 41.80 4,000 +0.00(+0.00%)
May 22, 2007 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
May 21, 2007 41.80 41.80 41.80 41.80 100 +1.40(+3.47%)
May 18, 2007 40.40 40.40 40.40 40.40 0 +0.00(+0.00%)
May 17, 2007 40.40 40.40 40.40 40.40 100 +0.16(+0.40%)
May 16, 2007 40.24 40.24 40.24 40.24 10,000 +0.00(+0.00%)
May 15, 2007 40.24 40.24 40.24 40.24 4,175 +0.00(+0.00%)
May 14, 2007 40.24 40.24 40.24 40.24 175 +0.24(+0.60%)
May 11, 2007 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
May 10, 2007 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
May 09, 2007 40.00 40.00 40.00 40.00 1,800 +0.00(+0.00%)
May 08, 2007 40.00 40.00 40.00 40.00 9,000 +0.00(+0.00%)
May 07, 2007 40.00 40.00 40.00 40.00 12,000 +0.00(+0.00%)
May 04, 2007 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
May 03, 2007 40.00 40.00 40.00 40.00 6,000 +0.00(+0.00%)
May 02, 2007 40.00 40.00 40.00 40.00 4,100 +0.90(+2.30%)
May 01, 2007 39.10 39.10 39.10 39.10 818 -0.55(-1.39%)
Apr 30, 2007 39.65 39.65 39.65 39.65 0 +0.00(+0.00%)
Apr 27, 2007 39.55 39.65 39.65 39.65 2,155 +0.10(+0.25%)
Apr 26, 2007 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Apr 25, 2007 39.55 39.55 39.55 39.55 0 +0.00(+0.00%)
Apr 24, 2007 39.55 39.55 39.55 39.55 555 -0.20(-0.50%)
Apr 23, 2007 39.75 39.75 39.75 39.75 600 +0.35(+0.89%)
Apr 20, 2007 39.40 39.40 39.40 39.40 0 +0.00(+0.00%)
Apr 19, 2007 39.50 39.40 39.40 39.40 800 -0.10(-0.25%)
Apr 18, 2007 39.50 39.50 39.50 39.50 10,300 +0.55(+1.41%)
Apr 17, 2007 38.95 38.95 38.95 38.95 10,000 +0.00(+0.00%)
Apr 16, 2007 38.95 38.95 38.95 38.95 0 +0.00(+0.00%)
Apr 13, 2007 38.95 38.95 38.95 38.95 8,000 +0.00(+0.00%)
Apr 12, 2007 38.95 38.95 38.95 38.95 8,200 +0.00(+0.00%)
Apr 11, 2007 38.95 38.95 38.95 38.95 22,000 +0.00(+0.00%)
Apr 10, 2007 38.95 38.95 38.95 38.95 500 +2.95(+8.19%)
Apr 09, 2007 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 05, 2007 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 04, 2007 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 03, 2007 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Apr 02, 2007 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Mar 30, 2007 36.00 36.00 36.00 36.00 150 +1.15(+3.30%)
Mar 29, 2007 34.85 34.85 34.85 34.85 0 +0.00(+0.00%)
Mar 28, 2007 34.85 34.85 34.85 34.85 0 +0.00(+0.00%)
Mar 27, 2007 34.85 34.85 34.85 34.85 0 +0.00(+0.00%)
Mar 26, 2007 34.85 34.85 34.85 34.85 200 +0.95(+2.80%)
Mar 23, 2007 33.90 33.90 33.90 33.90 1,200 +0.00(+0.00%)
Mar 22, 2007 33.90 33.90 33.90 33.90 400 +0.00(+0.00%)
Mar 21, 2007 33.90 33.90 33.90 33.90 0 +0.00(+0.00%)
Mar 20, 2007 33.90 33.90 33.90 33.90 200 +0.80(+2.42%)
Mar 19, 2007 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
Mar 16, 2007 33.10 33.10 33.10 33.10 2,200 +0.00(+0.00%)
Mar 15, 2007 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
Mar 14, 2007 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
Mar 13, 2007 32.60 33.10 33.10 33.10 800 +0.50(+1.53%)
Mar 12, 2007 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
Mar 09, 2007 32.60 32.60 32.60 32.60 400 +0.30(+0.93%)
Mar 08, 2007 32.30 32.30 31.70 32.30 600 +0.05(+0.16%)
Mar 07, 2007 32.25 32.25 32.25 32.25 400 +0.00(+0.00%)
Mar 06, 2007 32.25 32.25 32.25 32.25 0 +0.00(+0.00%)
Mar 05, 2007 32.25 32.25 32.25 32.25 400 -0.75(-2.27%)
Mar 02, 2007 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Mar 01, 2007 33.00 33.00 33.00 33.00 1,600 -2.50(-7.04%)
Feb 28, 2007 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Feb 27, 2007 35.50 35.50 35.50 35.50 14,100 -0.25(-0.70%)
Feb 26, 2007 35.75 35.75 35.75 35.75 12,000 +0.00(+0.00%)
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.