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

ASX Ltd (OP: ASXFY )

38.60 -3.77 (-8.90%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 13, 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 (%)
Apr 30, 2012 33.48 33.48 33.48 33.48 200 -0.31(-0.92%)
Apr 27, 2012 33.43 33.79 33.43 33.79 857 +0.17(+0.51%)
Apr 25, 2012 33.62 33.62 33.62 0 +0.43(+1.30%)
Apr 24, 2012 33.19 33.19 33.19 33.19 200 -0.38(-1.13%)
Apr 20, 2012 33.57 33.57 33.57 0 +0.17(+0.51%)
Apr 12, 2012 33.40 33.40 33.40 0 +0.85(+2.61%)
Apr 10, 2012 32.55 32.55 32.55 0 -0.50(-1.51%)
Apr 09, 2012 33.05 33.05 33.05 33.05 200 -0.36(-1.08%)
Apr 04, 2012 33.41 33.41 33.41 0 -0.34(-1.01%)
Apr 03, 2012 33.75 33.75 33.75 33.75 200 -0.52(-1.52%)
Apr 02, 2012 34.27 34.27 34.27 34.27 1,100 +0.77(+2.30%)
Mar 27, 2012 33.50 33.50 33.50 33.50 0 +0.55(+1.67%)
Mar 20, 2012 32.95 32.95 32.95 0 +0.35(+1.07%)
Mar 13, 2012 32.60 32.60 32.60 32.60 0 -0.51(-1.54%)
Mar 05, 2012 33.11 33.11 33.11 33.11 0 -0.33(-0.99%)
Mar 01, 2012 33.44 33.44 33.44 0 -0.93(-2.71%)
Feb 27, 2012 34.37 34.37 34.37 0 +0.61(+1.81%)
Feb 22, 2012 33.76 33.76 33.76 33.76 0 +1.06(+3.24%)
Feb 08, 2012 32.70 32.70 32.70 0 +0.18(+0.55%)
Feb 06, 2012 32.52 32.52 32.52 0 +0.49(+1.53%)
Jan 25, 2012 32.03 32.03 32.03 0 -0.06(-0.19%)
Jan 20, 2012 32.09 32.09 32.09 0 -0.11(-0.34%)
Jan 18, 2012 32.20 32.20 32.20 0 +0.60(+1.90%)
Jan 13, 2012 31.60 31.60 31.60 0 -0.05(-0.16%)
Jan 09, 2012 31.65 31.65 31.65 0 -0.20(-0.63%)
Jan 05, 2012 31.85 31.85 31.85 0 -0.17(-0.53%)
Jan 03, 2012 32.02 32.02 32.02 0 +0.83(+2.66%)
Dec 30, 2011 31.19 31.19 31.19 31.19 563 +0.13(+0.42%)
Dec 28, 2011 31.06 31.06 31.06 31.06 0 -0.77(-2.42%)
Dec 13, 2011 31.83 31.83 31.83 31.83 0 +0.93(+3.01%)
Dec 12, 2011 30.90 30.90 30.90 30.90 200 -0.42(-1.34%)
Dec 08, 2011 31.32 31.32 31.32 0 -0.46(-1.45%)
Dec 02, 2011 31.78 31.78 31.78 0 +3.08(+10.73%)
Nov 21, 2011 28.70 28.70 28.70 0 -3.08(-9.69%)
Nov 11, 2011 31.78 31.78 31.78 31.78 0 +0.41(+1.31%)
Nov 09, 2011 31.37 31.37 31.37 0 -0.09(-0.29%)
Nov 01, 2011 31.46 31.46 31.46 31.46 0 -1.20(-3.67%)
Oct 28, 2011 32.66 32.66 32.66 0 +1.77(+5.73%)
Oct 20, 2011 30.89 30.89 30.89 0 +0.37(+1.21%)
Oct 13, 2011 30.52 30.52 30.52 30.52 0 -0.13(-0.42%)
Oct 10, 2011 30.65 30.65 30.65 0 +0.99(+3.34%)
Oct 07, 2011 29.66 29.66 29.66 29.66 200 +0.56(+1.92%)
Oct 06, 2011 29.10 29.10 29.10 29.10 155 +0.30(+1.04%)
Oct 05, 2011 28.55 28.80 28.55 28.80 840 +1.10(+3.97%)
Oct 04, 2011 27.70 27.70 27.70 27.70 400 -0.80(-2.81%)
Sep 23, 2011 28.50 28.50 28.50 28.50 0 -0.03(-0.11%)
Sep 22, 2011 28.53 28.53 28.53 28.53 500 -2.19(-7.13%)
Sep 20, 2011 30.72 30.72 30.72 0 +0.47(+1.55%)
Sep 19, 2011 30.07 30.25 30.07 30.25 600 -0.92(-2.95%)
Sep 16, 2011 31.17 31.17 31.17 31.17 200 +1.39(+4.67%)
Sep 14, 2011 29.78 29.78 29.78 29.78 0 +0.26(+0.88%)
Sep 13, 2011 29.52 29.52 29.52 29.52 200 +0.04(+0.14%)
Sep 09, 2011 29.48 29.48 29.48 29.48 0 -0.82(-2.71%)
Sep 08, 2011 30.30 30.30 30.30 30.30 1,210 -0.55(-1.78%)
Sep 07, 2011 30.85 30.85 30.85 30.85 600 +0.40(+1.31%)
Sep 06, 2011 30.25 30.45 30.25 30.45 400 -0.73(-2.34%)
Sep 02, 2011 31.18 31.18 31.18 31.18 400 +0.00(+0.00%)
Sep 01, 2011 31.18 31.18 31.18 31.18 158 -0.29(-0.92%)
Aug 31, 2011 31.37 31.47 31.37 31.47 525 -0.03(-0.10%)
Aug 29, 2011 31.50 31.50 31.50 0 +0.45(+1.45%)
Aug 26, 2011 31.05 31.05 31.05 31.05 174 +0.62(+2.04%)
Aug 25, 2011 30.43 30.43 30.43 30.43 135 -0.53(-1.71%)
Aug 23, 2011 30.96 30.96 30.96 0 +0.51(+1.67%)
Aug 18, 2011 30.45 30.45 30.45 0 -0.99(-3.15%)
Aug 17, 2011 31.44 31.44 31.44 31.44 800 -0.36(-1.13%)
Aug 15, 2011 31.80 31.80 31.80 0 +2.12(+7.14%)
Aug 12, 2011 29.68 29.68 29.68 29.68 407 +0.25(+0.85%)
Aug 11, 2011 28.50 29.43 28.50 29.43 607 +0.91(+3.19%)
Aug 09, 2011 28.52 28.52 28.52 28.52 0 +1.07(+3.90%)
Aug 08, 2011 27.56 27.56 27.45 27.45 600 -2.86(-9.44%)
Aug 04, 2011 30.31 30.31 30.31 30.31 0 -2.59(-7.87%)
Jul 29, 2011 32.90 32.90 32.90 0 -0.41(-1.23%)
Jul 28, 2011 33.31 33.31 33.31 33.31 280 -0.69(-2.03%)
Jul 22, 2011 34.00 34.00 34.00 300 +0.70(+2.10%)
Jul 21, 2011 33.30 33.30 33.30 33.30 500 -0.06(-0.18%)
Jul 20, 2011 33.45 33.45 33.35 33.36 600 +0.21(+0.63%)
Jul 19, 2011 32.70 33.15 32.70 33.15 1,900 +0.83(+2.57%)
Jul 18, 2011 32.35 32.35 32.32 32.32 600 -0.33(-1.01%)
Jul 15, 2011 32.65 32.65 32.65 32.65 310 +0.02(+0.06%)
Jul 14, 2011 32.73 32.73 32.40 32.63 828 -0.95(-2.83%)
Jul 07, 2011 33.58 33.58 33.58 0 +0.31(+0.93%)
Jul 05, 2011 33.27 33.27 33.27 0 +1.59(+5.02%)
Jun 28, 2011 31.68 31.68 31.68 0 +0.83(+2.69%)
Jun 27, 2011 30.84 30.85 30.84 30.85 1,040 -1.14(-3.56%)
Jun 22, 2011 31.99 31.99 31.99 0 +0.35(+1.11%)
Jun 21, 2011 31.64 31.64 31.64 31.64 300 -0.24(-0.75%)
Jun 20, 2011 31.88 31.88 31.88 31.88 160 +0.13(+0.41%)
Jun 17, 2011 32.05 32.05 31.75 31.75 1,100 +0.66(+2.12%)
Jun 16, 2011 31.09 31.09 31.09 31.09 239 -0.94(-2.93%)
Jun 15, 2011 32.03 32.03 32.03 32.03 400 -1.02(-3.09%)
Jun 09, 2011 33.05 33.05 33.05 0 -0.55(-1.64%)
Jun 03, 2011 33.60 33.60 33.60 0 -0.20(-0.59%)
May 24, 2011 33.80 33.80 33.80 33.80 395 -0.97(-2.79%)
May 20, 2011 34.77 34.77 34.77 0 +0.77(+2.26%)
May 18, 2011 34.00 34.00 34.00 0 +0.56(+1.67%)
May 17, 2011 33.44 33.44 33.44 33.44 800 +0.30(+0.91%)
May 16, 2011 33.14 33.14 33.14 33.14 400 -0.47(-1.40%)
May 13, 2011 33.61 33.61 33.61 33.61 200 -0.36(-1.06%)
May 11, 2011 33.97 33.97 33.97 0 +0.22(+0.65%)
May 10, 2011 33.75 33.75 33.75 33.75 112 -0.05(-0.15%)
May 06, 2011 33.80 33.80 33.80 0 -0.25(-0.73%)
May 05, 2011 34.05 34.05 34.05 34.05 1,292 -1.07(-3.05%)
May 04, 2011 35.12 35.12 35.12 35.12 200 +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.