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, 2014 32.93 33.11 32.93 33.11 1,000 +0.12(+0.36%)
Apr 29, 2014 33.00 33.00 32.99 32.99 350 +0.04(+0.13%)
Apr 25, 2014 32.95 32.95 32.95 32.95 0 +0.04(+0.12%)
Apr 24, 2014 32.91 32.91 32.91 32.91 208 +0.04(+0.12%)
Apr 22, 2014 32.87 32.87 32.87 14 -0.06(-0.18%)
Apr 21, 2014 32.93 32.93 32.93 32.93 150 +0.03(+0.09%)
Apr 17, 2014 32.90 32.90 32.90 0 +0.48(+1.48%)
Apr 15, 2014 32.42 32.42 32.42 0 -0.73(-2.20%)
Apr 10, 2014 33.15 33.15 33.15 33.15 0 -0.24(-0.72%)
Apr 09, 2014 33.39 33.39 33.39 33.39 1,865 +0.29(+0.88%)
Apr 08, 2014 33.10 33.10 33.10 33.10 120 +0.12(+0.36%)
Apr 02, 2014 32.98 32.98 32.98 46 -0.33(-0.99%)
Mar 28, 2014 33.31 33.31 33.31 112 +0.04(+0.12%)
Mar 27, 2014 33.27 33.27 33.27 33.27 315 +0.74(+2.27%)
Mar 24, 2014 32.53 32.53 32.53 32.53 0 +0.03(+0.08%)
Mar 21, 2014 32.50 32.50 32.50 32.50 100 -0.23(-0.69%)
Mar 19, 2014 32.73 32.73 32.73 32.73 0 +0.22(+0.68%)
Mar 14, 2014 32.51 32.51 32.51 32.51 40 -0.33(-1.00%)
Mar 13, 2014 32.84 32.84 32.84 32.84 132 +0.03(+0.09%)
Mar 11, 2014 32.81 32.81 32.81 0 -0.31(-0.94%)
Mar 04, 2014 33.12 33.12 33.12 0 +0.31(+0.94%)
Mar 03, 2014 32.81 32.81 32.81 32.81 285 -1.01(-2.99%)
Feb 28, 2014 33.87 33.87 33.67 33.82 0 +0.04(+0.12%)
Feb 27, 2014 33.78 33.78 33.78 33.78 389 -0.48(-1.40%)
Feb 24, 2014 34.26 34.26 34.26 34.26 0 +1.78(+5.48%)
Feb 13, 2014 32.48 32.48 32.48 0 +1.26(+4.04%)
Feb 10, 2014 31.22 31.22 31.22 31.22 0 +0.46(+1.50%)
Feb 05, 2014 30.76 30.76 30.76 13 -0.40(-1.30%)
Feb 04, 2014 31.16 31.16 31.16 31.16 162 +0.40(+1.32%)
Feb 03, 2014 31.27 31.27 30.76 30.76 590 -0.02(-0.08%)
Jan 31, 2014 30.78 30.78 30.78 30.78 227 -0.28(-0.89%)
Jan 29, 2014 31.06 31.06 31.06 0 +0.01(+0.03%)
Jan 27, 2014 31.05 31.05 31.05 31.05 0 -0.05(-0.16%)
Jan 24, 2014 31.10 31.10 31.10 31.10 0 -0.66(-2.08%)
Jan 23, 2014 31.76 31.76 31.76 31.76 253 -0.84(-2.57%)
Jan 14, 2014 32.60 32.60 32.60 19 -0.32(-0.98%)
Jan 13, 2014 33.11 33.11 32.91 32.92 2,846 +0.03(+0.09%)
Jan 10, 2014 32.86 32.89 32.85 32.89 700 +0.07(+0.21%)
Jan 09, 2014 32.74 32.82 32.74 32.82 574 -0.10(-0.31%)
Jan 08, 2014 32.92 32.92 32.92 32.92 400 +0.07(+0.22%)
Jan 07, 2014 32.85 32.85 32.85 32.85 1,069 -0.22(-0.67%)
Jan 06, 2014 33.07 33.07 33.07 33.07 100 +0.12(+0.36%)
Jan 03, 2014 32.95 32.95 32.95 32.95 100 +0.15(+0.46%)
Dec 27, 2013 32.80 32.80 32.80 32.80 82 -0.31(-0.94%)
Dec 24, 2013 33.11 33.11 33.11 0 +1.26(+3.96%)
Dec 19, 2013 31.85 31.85 31.85 0 +0.56(+1.79%)
Dec 18, 2013 31.41 31.41 31.29 31.29 255 -0.13(-0.41%)
Dec 17, 2013 31.42 31.42 31.42 31.42 1,254 -0.29(-0.91%)
Dec 12, 2013 31.71 31.71 31.71 0 -1.40(-4.22%)
Dec 06, 2013 33.11 33.11 33.11 33.11 0 +0.51(+1.55%)
Dec 05, 2013 32.61 32.61 32.53 32.60 643 -1.00(-2.98%)
Dec 03, 2013 33.60 33.60 33.60 0 +0.11(+0.31%)
Dec 02, 2013 33.53 33.53 33.49 33.49 432 -0.44(-1.28%)
Nov 29, 2013 33.93 33.93 33.93 33.93 700 -0.74(-2.13%)
Nov 25, 2013 34.67 34.67 34.67 0 +0.47(+1.36%)
Nov 21, 2013 34.20 34.20 34.20 34.20 0 -0.33(-0.94%)
Nov 20, 2013 34.53 34.53 34.53 34.53 300 -0.32(-0.92%)
Nov 19, 2013 34.86 34.86 34.85 34.85 650 -0.21(-0.60%)
Nov 18, 2013 35.18 35.18 35.06 35.06 2,500 +0.02(+0.06%)
Nov 15, 2013 35.04 35.04 35.04 35.04 100 +0.73(+2.13%)
Nov 13, 2013 34.31 34.31 34.31 0 -0.39(-1.12%)
Nov 12, 2013 34.63 34.70 34.63 34.70 200 +0.03(+0.09%)
Nov 08, 2013 34.67 34.67 34.67 0 +0.21(+0.61%)
Nov 04, 2013 34.46 34.46 34.46 0 -0.23(-0.66%)
Nov 01, 2013 34.69 34.69 34.69 34.69 200 +0.34(+0.99%)
Oct 30, 2013 34.35 34.35 34.35 0 -0.45(-1.29%)
Oct 22, 2013 34.80 34.80 34.80 0 +1.22(+3.63%)
Oct 17, 2013 33.58 33.58 33.58 0 +0.41(+1.24%)
Oct 15, 2013 33.17 33.17 33.17 0 +0.19(+0.58%)
Oct 14, 2013 32.98 32.98 32.98 32.98 200 -0.02(-0.06%)
Oct 11, 2013 33.00 33.00 33.00 33.00 600 +0.10(+0.30%)
Oct 10, 2013 32.65 32.90 32.65 32.90 900 +0.64(+1.98%)
Oct 09, 2013 32.20 32.26 32.13 32.26 3,300 +0.17(+0.53%)
Oct 08, 2013 32.31 32.31 32.09 32.09 200 -0.51(-1.56%)
Oct 04, 2013 32.60 32.60 32.60 0 -0.46(-1.39%)
Sep 16, 2013 33.06 33.06 33.06 0 +0.60(+1.85%)
Sep 13, 2013 32.46 32.46 32.46 32.46 100 +0.12(+0.37%)
Sep 11, 2013 32.34 32.34 32.34 0 +0.06(+0.19%)
Sep 10, 2013 32.28 32.28 32.28 32.28 100 +0.49(+1.54%)
Sep 09, 2013 31.82 31.82 31.79 31.79 3,000 +0.11(+0.35%)
Sep 06, 2013 31.68 31.68 31.68 31.68 100 +0.00(+0.00%)
Sep 04, 2013 31.68 31.68 31.68 0 -0.12(-0.38%)
Aug 29, 2013 31.80 31.80 31.80 0 +0.40(+1.27%)
Aug 27, 2013 31.40 31.40 31.40 0 -0.71(-2.21%)
Aug 23, 2013 32.11 32.11 32.11 32.11 0 +0.13(+0.41%)
Aug 22, 2013 31.79 31.98 31.79 31.98 500 -0.02(-0.06%)
Aug 21, 2013 32.00 32.00 32.00 32.00 100 -0.45(-1.39%)
Aug 20, 2013 32.41 32.45 32.40 32.45 300 -0.24(-0.73%)
Aug 15, 2013 32.69 32.69 32.69 0 +0.47(+1.46%)
Aug 13, 2013 32.22 32.22 32.22 32.22 0 -0.03(-0.09%)
Aug 09, 2013 32.25 32.25 32.25 0 -0.20(-0.62%)
Aug 08, 2013 32.45 32.45 32.45 32.45 100 +1.32(+4.24%)
Aug 02, 2013 31.13 31.13 31.13 0 -0.09(-0.29%)
Jul 31, 2013 31.22 31.22 31.22 0 -0.28(-0.89%)
Jul 30, 2013 31.50 31.50 31.50 31.50 100 -0.35(-1.10%)
Jul 29, 2013 31.85 31.85 31.85 31.85 125 -0.18(-0.56%)
Jul 26, 2013 31.94 32.03 31.94 32.03 415 +0.26(+0.82%)
Jul 25, 2013 31.77 31.77 31.77 31.77 200 -0.38(-1.18%)
Jul 24, 2013 32.15 32.15 32.15 32.15 200 -0.06(-0.19%)
Jul 23, 2013 32.18 32.21 32.18 32.21 700 +0.30(+0.94%)
Jul 18, 2013 31.91 31.91 31.91 31.91 0 -0.18(-0.56%)
Jul 17, 2013 32.12 32.12 32.09 32.09 200 -0.10(-0.31%)
Jul 16, 2013 32.19 32.19 32.19 32.19 100 +0.20(+0.63%)
Jul 15, 2013 31.99 31.99 31.99 31.99 100 -1.36(-4.08%)
Jul 12, 2013 31.57 33.35 31.57 33.35 700 +1.32(+4.12%)
Jul 11, 2013 31.97 32.03 31.97 32.03 200 +0.36(+1.14%)
Jul 10, 2013 31.67 31.67 31.67 31.67 100 -0.37(-1.15%)
Jul 09, 2013 31.67 32.04 31.55 32.04 1,400 +0.90(+2.89%)
Jul 08, 2013 31.14 31.14 31.14 31.14 100 +0.06(+0.19%)
Jul 05, 2013 31.08 31.08 31.08 31.08 1,000 -0.44(-1.40%)
Jul 02, 2013 31.52 31.52 31.52 0 +0.55(+1.78%)
Jul 01, 2013 30.67 31.06 30.67 30.97 1,500 +0.68(+2.24%)
Jun 28, 2013 30.29 30.29 30.29 30.29 200 -0.38(-1.24%)
Jun 26, 2013 30.63 30.67 30.63 30.67 800 +0.69(+2.30%)
Jun 25, 2013 29.98 29.98 29.98 29.98 100 -0.13(-0.43%)
Jun 24, 2013 30.39 30.39 30.11 30.11 100 -0.28(-0.92%)
Jun 20, 2013 30.39 30.39 30.39 30.39 0 -0.86(-2.75%)
Jun 19, 2013 31.86 31.86 31.25 31.25 5,400 -1.19(-3.67%)
Jun 17, 2013 32.44 32.44 32.44 0 -1.08(-3.22%)
Jun 14, 2013 33.52 33.52 33.52 33.52 200 +0.52(+1.58%)
Jun 13, 2013 29.50 33.00 29.50 33.00 300 -0.95(-2.80%)
Jun 10, 2013 33.95 33.95 33.95 33.95 0 -0.45(-1.31%)
Jun 07, 2013 33.97 34.40 33.97 34.40 800 -0.06(-0.17%)
Jun 06, 2013 34.21 34.46 34.13 34.46 1,323 +0.06(+0.17%)
Jun 05, 2013 34.69 34.69 34.40 34.40 400 -0.92(-2.60%)
Jun 04, 2013 35.32 35.32 35.32 35.32 100 -0.36(-1.01%)
Jun 03, 2013 35.68 35.68 35.68 35.68 100 -0.23(-0.64%)
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%)
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.