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

ASX Ltd (OP: ASXFF )

41.70 UNCHANGED
Last Price Updated: 9:56 AM EDT, May 15, 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 02, 2009 21.95 21.95 21.95 0 +1.45(+7.07%)
Mar 27, 2009 20.50 20.50 20.50 0 +4.25(+26.15%)
Mar 10, 2009 16.25 16.25 16.25 0 +0.00(+0.00%)
Mar 09, 2009 16.25 16.25 16.25 16.25 145 +0.00(+0.00%)
Mar 06, 2009 16.25 16.25 16.25 16.25 200 -0.25(-1.52%)
Feb 27, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
Feb 26, 2009 16.50 16.50 16.50 16.50 500 -0.10(-0.60%)
Feb 25, 2009 16.60 16.60 16.60 0 +0.00(+0.00%)
Feb 24, 2009 16.60 16.60 16.60 16.60 495 +0.10(+0.61%)
Feb 20, 2009 16.50 16.50 16.50 0 +0.00(+0.00%)
Feb 19, 2009 16.50 16.50 16.50 16.50 1,464 +0.50(+3.12%)
Feb 18, 2009 16.00 16.00 16.00 16.00 177 +0.50(+3.23%)
Feb 17, 2009 15.50 15.50 15.50 15.50 337 -2.60(-14.36%)
Feb 13, 2009 18.10 18.10 18.10 18.10 1,000 +0.80(+4.62%)
Feb 12, 2009 17.30 17.30 17.30 17.30 177 -0.05(-0.29%)
Feb 10, 2009 17.35 17.35 17.35 1,180 +0.00(+0.00%)
Feb 09, 2009 17.25 17.35 17.25 17.35 1,500 +1.50(+9.46%)
Feb 06, 2009 15.85 15.85 15.85 15.85 700 +0.35(+2.26%)
Feb 05, 2009 15.50 15.50 15.50 15.50 500 -2.75(-15.07%)
Jan 29, 2009 18.25 18.25 18.25 0 +0.00(+0.00%)
Jan 28, 2009 18.25 18.25 18.25 18.25 1,312 +1.00(+5.80%)
Jan 27, 2009 17.85 17.85 17.25 17.25 765 -0.10(-0.58%)
Jan 26, 2009 17.35 17.35 17.35 0 +0.00(+0.00%)
Jan 23, 2009 17.35 17.35 17.35 17.35 500 -4.90(-22.02%)
Jan 13, 2009 22.25 22.25 22.25 0 +0.00(+0.00%)
Jan 12, 2009 22.25 22.25 22.25 22.25 180 -0.15(-0.67%)
Jan 08, 2009 22.40 22.40 22.40 0 -0.75(-3.24%)
Jan 07, 2009 23.15 23.15 23.15 0 +0.00(+0.00%)
Jan 06, 2009 23.15 23.15 23.15 23.15 180 +0.05(+0.22%)
Jan 05, 2009 23.10 23.10 23.10 23.10 200 +1.60(+7.44%)
Dec 26, 2008 21.50 21.50 21.50 0 +0.00(+0.00%)
Dec 24, 2008 21.50 21.50 21.50 21.50 200 +0.50(+2.38%)
Dec 23, 2008 22.00 22.00 21.00 21.00 1,240 -0.40(-1.87%)
Dec 22, 2008 21.40 21.40 21.40 21.40 1,660 -0.85(-3.82%)
Dec 19, 2008 22.25 22.25 22.25 0 +0.00(+0.00%)
Dec 18, 2008 22.20 22.25 22.20 22.25 5,431 +0.20(+0.91%)
Dec 17, 2008 22.05 22.05 22.05 22.05 315 +0.15(+0.68%)
Dec 16, 2008 21.90 21.90 21.90 21.90 150 +0.90(+4.29%)
Dec 15, 2008 21.00 21.00 21.00 21.00 225 -0.85(-3.89%)
Dec 12, 2008 21.85 21.85 21.85 0 +0.00(+0.00%)
Dec 11, 2008 22.00 22.00 21.85 21.85 890 -0.15(-0.68%)
Dec 10, 2008 22.00 22.00 22.00 179 +0.00(+0.00%)
Dec 09, 2008 22.00 22.00 22.00 22.00 1,782 +2.15(+10.83%)
Dec 08, 2008 19.85 19.85 19.85 0 +0.00(+0.00%)
Dec 05, 2008 19.85 19.85 19.85 19.85 200 +0.20(+1.02%)
Dec 04, 2008 19.40 19.65 19.40 19.65 1,550 +0.65(+3.42%)
Dec 03, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 02, 2008 19.00 19.00 19.00 19.00 719 +0.00(+0.00%)
Dec 01, 2008 19.20 19.20 19.00 19.00 1,759 -0.75(-3.80%)
Nov 28, 2008 19.75 19.75 19.75 19.75 145 +1.15(+6.18%)
Nov 26, 2008 18.60 18.60 18.60 18.60 1,140 -0.90(-4.62%)
Nov 25, 2008 19.50 19.50 19.50 19.50 200 +1.25(+6.85%)
Nov 24, 2008 18.25 18.25 18.25 18.25 315 +0.50(+2.82%)
Nov 21, 2008 17.75 17.75 17.75 17.75 715 -2.00(-10.13%)
Nov 18, 2008 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 17, 2008 19.75 19.75 19.75 19.75 400 +0.00(+0.00%)
Nov 14, 2008 19.75 19.75 19.75 19.75 141 +0.00(+0.00%)
Nov 13, 2008 19.80 19.80 19.75 19.75 1,190 -1.15(-5.50%)
Nov 12, 2008 20.90 20.90 20.90 0 +0.00(+0.00%)
Nov 11, 2008 20.90 20.90 20.90 20.90 100 -1.85(-8.13%)
Nov 10, 2008 22.75 22.75 22.75 22.75 141 +4.75(+26.39%)
Oct 27, 2008 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 24, 2008 18.00 18.00 18.00 18.00 152 -1.80(-9.09%)
Oct 23, 2008 19.80 19.80 19.80 19.80 1,100 -1.20(-5.71%)
Oct 22, 2008 21.00 21.00 21.00 21.00 200 -0.50(-2.33%)
Oct 21, 2008 21.50 21.50 21.50 21.50 800 -1.10(-4.87%)
Oct 20, 2008 22.60 22.60 22.60 22.60 1,000 +2.20(+10.78%)
Oct 17, 2008 20.40 20.40 20.40 0 +0.00(+0.00%)
Oct 16, 2008 20.40 20.40 20.40 20.40 100 -1.40(-6.42%)
Oct 15, 2008 21.80 21.80 21.80 21.80 480 -0.95(-4.18%)
Oct 14, 2008 18.00 22.75 22.75 22.75 380 +4.75(+26.39%)
Oct 13, 2008 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 10, 2008 18.00 18.00 17.40 18.00 600 -3.25(-15.29%)
Oct 09, 2008 21.25 21.25 21.25 21.25 159 +2.25(+11.84%)
Oct 08, 2008 19.00 19.65 18.50 19.00 881 -2.00(-9.52%)
Oct 07, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 06, 2008 21.00 22.00 21.00 21.00 556 -2.50(-10.64%)
Oct 01, 2008 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 30, 2008 23.50 23.50 23.50 23.50 300 -3.90(-14.23%)
Sep 29, 2008 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Sep 26, 2008 27.40 27.40 27.40 27.40 195 +0.80(+3.01%)
Sep 25, 2008 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
Sep 24, 2008 26.60 26.60 26.60 26.60 200 +0.35(+1.33%)
Sep 23, 2008 25.75 26.25 26.25 26.25 150 +0.50(+1.94%)
Sep 19, 2008 25.75 25.75 25.75 0 +0.00(+0.00%)
Sep 18, 2008 25.75 25.75 25.60 25.75 350 -1.00(-3.74%)
Sep 17, 2008 26.75 26.75 26.75 26.75 166 +0.05(+0.19%)
Sep 16, 2008 26.70 26.80 26.70 26.70 1,225 -0.95(-3.44%)
Sep 15, 2008 27.65 27.65 27.65 27.65 205 -0.65(-2.30%)
Sep 12, 2008 28.30 28.40 28.05 28.30 1,163 +0.90(+3.28%)
Sep 11, 2008 27.40 27.40 27.40 27.40 2,055 -0.60(-2.14%)
Sep 10, 2008 28.00 28.20 27.80 28.00 674 -1.05(-3.61%)
Sep 09, 2008 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Sep 08, 2008 29.05 29.05 29.05 29.05 500 +2.05(+7.59%)
Sep 05, 2008 27.00 27.00 27.00 27.00 500 -1.70(-5.92%)
Sep 04, 2008 28.70 28.70 28.70 28.70 300 -0.60(-2.05%)
Aug 29, 2008 29.30 29.30 29.30 0 +0.00(+0.00%)
Aug 28, 2008 29.20 29.30 29.30 29.30 125 +0.10(+0.34%)
Aug 27, 2008 29.20 29.20 29.20 29.20 700 -0.05(-0.17%)
Aug 26, 2008 29.25 29.25 29.25 29.25 715 -0.15(-0.51%)
Aug 25, 2008 29.40 29.40 29.40 0 +0.00(+0.00%)
Aug 22, 2008 29.40 29.40 29.40 29.40 400 +0.90(+3.16%)
Aug 21, 2008 28.50 28.50 28.50 28.50 290 -1.00(-3.39%)
Aug 20, 2008 29.50 29.50 29.50 29.50 225 -0.75(-2.48%)
Aug 19, 2008 31.20 30.25 30.25 30.25 505 -0.95(-3.04%)
Aug 18, 2008 31.20 31.20 31.20 31.20 275 -0.30(-0.95%)
Aug 13, 2008 31.50 31.50 31.50 305 +0.00(+0.00%)
Aug 12, 2008 31.20 31.50 31.50 31.50 155 +0.30(+0.96%)
Aug 11, 2008 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
Aug 08, 2008 31.20 31.20 31.20 31.20 150 +0.65(+2.13%)
Aug 07, 2008 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Aug 06, 2008 30.55 30.55 30.55 30.55 0 +0.00(+0.00%)
Aug 05, 2008 30.55 30.55 30.55 30.55 300 +0.30(+0.99%)
Aug 04, 2008 30.25 30.25 30.25 30.25 200 -0.75(-2.42%)
Aug 01, 2008 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Jul 31, 2008 31.60 32.50 31.00 31.00 345 -0.60(-1.90%)
Jul 30, 2008 31.30 32.05 31.60 31.60 1,050 +0.30(+0.96%)
Jul 29, 2008 31.30 31.30 31.30 31.30 533 +2.95(+10.41%)
Jul 28, 2008 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 25, 2008 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 24, 2008 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 23, 2008 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 22, 2008 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 21, 2008 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 18, 2008 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 17, 2008 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 16, 2008 28.35 28.35 28.35 28.35 0 +0.00(+0.00%)
Jul 15, 2008 28.35 28.35 28.35 28.35 150 -0.55(-1.90%)
Jul 14, 2008 28.90 28.95 28.90 28.90 2,975 -0.50(-1.70%)
Jul 11, 2008 29.40 29.40 29.40 29.40 350 +0.70(+2.44%)
Jul 10, 2008 28.70 28.75 28.65 28.70 2,605 +0.10(+0.35%)
Jul 09, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Jul 08, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Jul 07, 2008 28.60 28.60 28.60 28.60 275 -2.15(-6.99%)
Jul 04, 2008 30.75 30.75 30.75 30.75 250 +0.00(+0.00%)
Jul 03, 2008 30.75 30.75 30.75 30.75 250 +0.00(+0.00%)
Jul 02, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jul 01, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 30, 2008 30.75 30.75 30.75 30.75 100 +0.15(+0.49%)
Jun 27, 2008 30.60 30.60 30.55 30.60 5,200 -0.65(-2.08%)
Jun 26, 2008 31.25 31.60 31.25 31.25 3,745 +1.00(+3.31%)
Jun 25, 2008 30.25 30.25 30.25 30.25 5,000 +0.45(+1.51%)
Jun 24, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 23, 2008 30.05 29.80 29.75 29.80 890 -0.25(-0.83%)
Jun 20, 2008 30.05 30.05 30.05 30.05 0 +0.00(+0.00%)
Jun 19, 2008 30.05 30.05 30.05 30.05 0 +0.00(+0.00%)
Jun 18, 2008 30.05 30.05 30.05 30.05 100 -0.55(-1.80%)
Jun 17, 2008 30.60 30.60 30.60 30.60 250 +0.00(+0.00%)
Jun 16, 2008 30.60 30.60 30.60 30.60 200 +0.85(+2.86%)
Jun 13, 2008 29.75 29.75 29.25 29.75 619 +0.15(+0.51%)
Jun 12, 2008 29.60 29.70 29.60 29.60 700 -0.50(-1.66%)
Jun 11, 2008 30.10 30.20 30.10 30.10 590 -0.20(-0.66%)
Jun 10, 2008 30.30 30.30 30.30 30.30 245 -0.25(-0.82%)
Jun 09, 2008 30.55 30.55 30.55 30.55 130 -0.40(-1.29%)
Jun 06, 2008 30.95 30.95 30.95 30.95 0 +0.00(+0.00%)
Jun 05, 2008 30.95 30.95 30.95 30.95 0 +0.00(+0.00%)
Jun 04, 2008 30.95 30.95 30.95 30.95 200 +0.10(+0.32%)
Jun 03, 2008 30.85 30.85 30.85 30.85 650 -1.90(-5.80%)
Jun 02, 2008 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
May 30, 2008 32.75 32.75 32.75 32.75 100 +0.00(+0.00%)
May 29, 2008 32.75 32.75 32.75 32.75 630 -0.20(-0.61%)
May 28, 2008 32.95 32.95 32.95 32.95 0 +0.00(+0.00%)
May 27, 2008 34.50 32.95 32.85 32.95 655 -1.55(-4.49%)
May 26, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 23, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 22, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 21, 2008 34.50 34.50 34.10 34.50 1,084 -1.25(-3.50%)
May 20, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
May 19, 2008 34.90 35.75 35.75 35.75 500 +0.85(+2.44%)
May 16, 2008 34.90 35.10 34.90 34.90 1,135 +0.90(+2.65%)
May 15, 2008 34.00 34.00 34.00 34.00 825 -0.15(-0.44%)
May 14, 2008 34.15 34.15 34.15 34.15 500 +0.55(+1.64%)
May 13, 2008 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
May 12, 2008 33.60 33.60 33.60 33.60 790 -0.25(-0.74%)
May 09, 2008 33.50 33.85 33.85 33.85 100 +0.35(+1.04%)
May 08, 2008 33.50 33.50 33.50 33.50 0 +0.00(+0.00%)
May 07, 2008 33.50 33.50 33.50 33.50 1,000 -0.75(-2.19%)
May 06, 2008 34.25 35.00 34.25 34.25 405 +1.70(+5.22%)
May 05, 2008 32.55 32.55 32.55 32.55 0 +0.00(+0.00%)
May 02, 2008 32.55 32.55 32.55 32.55 0 +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.