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 (%)
Aug 23, 2021 64.57 64.57 64.57 0 +5.11(+8.60%)
Aug 16, 2021 59.45 59.45 59.45 15 +2.11(+3.69%)
Aug 12, 2021 57.34 57.34 57.34 45 -2.97(-4.92%)
Aug 06, 2021 60.31 60.31 60.31 3 +2.00(+3.43%)
Aug 04, 2021 58.31 58.31 58.31 71 +0.66(+1.14%)
Jul 27, 2021 57.65 57.65 57.65 175 +0.61(+1.07%)
Jul 21, 2021 57.04 57.04 57.04 10 -0.16(-0.28%)
Jun 09, 2021 57.20 57.20 57.20 74 -2.20(-3.70%)
Jun 02, 2021 59.40 59.40 59.40 80 +0.38(+0.64%)
May 26, 2021 59.02 59.02 59.02 38 +2.41(+4.26%)
May 13, 2021 56.61 56.61 56.61 90 -0.17(-0.30%)
May 05, 2021 56.78 56.78 56.78 1 +0.00(+0.00%)
May 04, 2021 56.21 56.78 56.21 56.78 502 -0.30(-0.53%)
May 03, 2021 57.08 57.08 57.08 57.08 160 -0.09(-0.16%)
Apr 30, 2021 57.17 57.17 57.17 46 +0.00(+0.00%)
Apr 29, 2021 57.17 57.17 57.17 45 +0.00(+0.00%)
Apr 28, 2021 57.00 57.19 57.00 57.17 586 +0.97(+1.72%)
Apr 27, 2021 56.20 56.20 56.20 13 +0.00(+0.00%)
Apr 23, 2021 56.20 56.20 56.20 0 +0.00(+0.00%)
Apr 21, 2021 56.20 56.20 56.20 0 +0.00(+0.00%)
Apr 20, 2021 56.20 56.20 56.20 142 +0.00(+0.00%)
Apr 16, 2021 56.20 56.20 56.20 0 +0.00(+0.00%)
Apr 15, 2021 56.20 56.20 56.20 4 +0.00(+0.00%)
Apr 14, 2021 56.20 56.20 56.20 56.20 287 -0.55(-0.96%)
Apr 13, 2021 56.75 56.75 56.75 56.75 121 -0.30(-0.53%)
Apr 12, 2021 57.05 57.05 57.05 57.05 556 +2.17(+3.95%)
Apr 09, 2021 54.88 54.88 54.88 4 +0.00(+0.00%)
Apr 08, 2021 54.88 54.88 54.88 16 +0.00(+0.00%)
Apr 07, 2021 54.88 54.88 54.88 74 +0.00(+0.00%)
Apr 06, 2021 54.88 54.88 54.88 61 +0.00(+0.00%)
Apr 05, 2021 54.88 54.88 54.88 54.88 157 +0.67(+1.24%)
Apr 01, 2021 54.21 54.21 54.21 22 +0.00(+0.00%)
Mar 31, 2021 54.21 54.21 54.21 72 +0.00(+0.00%)
Mar 30, 2021 54.18 54.21 54.18 54.21 456 -0.48(-0.88%)
Mar 29, 2021 54.69 54.69 54.69 74 +0.00(+0.00%)
Mar 26, 2021 54.69 54.69 54.69 7 +0.00(+0.00%)
Mar 25, 2021 54.69 54.69 54.69 87 +0.00(+0.00%)
Mar 24, 2021 54.69 54.69 54.69 13 +0.00(+0.00%)
Mar 23, 2021 54.69 54.69 54.69 72 +0.00(+0.00%)
Mar 22, 2021 54.69 54.69 54.69 54.69 468 +0.38(+0.70%)
Mar 19, 2021 54.31 54.31 54.31 1 +0.00(+0.00%)
Mar 18, 2021 54.31 56.00 54.31 54.31 252 -0.57(-1.04%)
Mar 17, 2021 54.67 54.88 54.67 54.88 754 -0.06(-0.11%)
Mar 16, 2021 55.80 55.80 54.94 54.94 802 +1.02(+1.88%)
Mar 15, 2021 53.92 53.92 53.92 53.92 109 +0.58(+1.10%)
Mar 12, 2021 53.34 53.34 53.34 53.34 100 -0.55(-1.02%)
Mar 11, 2021 53.89 53.89 53.89 53.89 107 +0.35(+0.65%)
Mar 10, 2021 53.54 53.54 53.54 53.54 133 -0.45(-0.82%)
Mar 09, 2021 53.98 53.98 53.98 53.98 176 -0.55(-1.00%)
Mar 08, 2021 54.53 54.53 54.53 54.53 138 +1.61(+3.03%)
Mar 05, 2021 52.92 52.92 52.92 52.92 100 +1.83(+3.59%)
Mar 04, 2021 51.09 52.51 51.09 51.09 2,957 -2.02(-3.80%)
Mar 03, 2021 53.11 53.11 53.11 53.11 160 -0.48(-0.90%)
Mar 02, 2021 53.15 53.59 53.15 53.59 566 -0.57(-1.06%)
Mar 01, 2021 53.24 54.17 53.24 54.17 407 +0.85(+1.59%)
Feb 26, 2021 53.32 53.32 52.75 53.32 800 -0.41(-0.76%)
Feb 25, 2021 53.73 53.73 53.73 53.73 220 -0.74(-1.37%)
Feb 24, 2021 54.47 54.47 54.47 54.47 172 +0.73(+1.37%)
Feb 23, 2021 53.73 53.73 53.73 118 +0.00(+0.00%)
Feb 22, 2021 53.58 53.73 53.58 53.73 1,026 -0.81(-1.49%)
Feb 19, 2021 54.55 54.55 54.55 54.55 200 +1.76(+3.32%)
Feb 18, 2021 53.45 53.45 52.78 52.79 307 -0.93(-1.73%)
Feb 17, 2021 53.72 53.72 53.72 53.72 431 -0.67(-1.23%)
Feb 16, 2021 54.39 54.39 54.39 50 +0.00(+0.00%)
Feb 12, 2021 54.39 54.39 54.39 531 +0.00(+0.00%)
Feb 11, 2021 54.39 54.39 54.39 44 +0.00(+0.00%)
Feb 10, 2021 54.39 54.39 54.39 54.39 474 +0.77(+1.44%)
Feb 09, 2021 53.62 53.62 53.62 53.62 314 -0.68(-1.25%)
Feb 08, 2021 54.30 54.30 54.30 54.30 259 -1.82(-3.24%)
Feb 05, 2021 53.60 53.60 56.12 439 +2.52(+4.70%)
Feb 04, 2021 53.68 53.68 53.60 53.60 457 -1.70(-3.07%)
Feb 03, 2021 55.30 55.30 55.30 55.30 158 +0.47(+0.85%)
Feb 02, 2021 54.83 54.83 54.83 54.83 127 +0.99(+1.85%)
Feb 01, 2021 53.84 53.84 53.84 53.84 357 -2.76(-4.87%)
Jan 29, 2021 56.59 56.59 56.59 56.59 100 +0.73(+1.30%)
Jan 28, 2021 55.87 55.87 55.87 29 +0.00(+0.00%)
Jan 27, 2021 55.87 55.87 55.87 4 +0.00(+0.00%)
Jan 26, 2021 55.76 55.87 55.76 55.87 599 -0.12(-0.22%)
Jan 25, 2021 55.99 55.99 55.99 31 +0.00(+0.00%)
Jan 22, 2021 55.99 55.99 55.99 10 +0.00(+0.00%)
Jan 20, 2021 55.99 55.99 55.99 0 +0.85(+1.55%)
Jan 19, 2021 55.13 55.13 55.13 55.13 612 +1.08(+2.00%)
Jan 15, 2021 54.05 54.05 54.05 54.05 100 -2.44(-4.31%)
Jan 14, 2021 56.49 56.49 56.49 64 +0.00(+0.00%)
Jan 13, 2021 56.49 56.49 56.49 1 +0.00(+0.00%)
Jan 12, 2021 56.49 56.49 56.49 56.49 581 +0.56(+1.00%)
Jan 11, 2021 55.93 55.93 55.93 22 +0.00(+0.00%)
Jan 08, 2021 55.93 55.93 55.93 55.93 100 +0.23(+0.40%)
Jan 07, 2021 55.15 55.70 55.15 55.70 661 -0.02(-0.03%)
Jan 06, 2021 55.72 55.72 55.72 4 +0.00(+0.00%)
Jan 05, 2021 55.76 55.76 55.72 55.72 500 -0.50(-0.89%)
Jan 04, 2021 56.22 56.22 56.22 56.22 164 +0.70(+1.27%)
Dec 31, 2020 55.52 55.52 55.52 41 -0.44(-0.78%)
Dec 30, 2020 55.95 55.95 55.95 41 +0.00(+0.00%)
Dec 29, 2020 55.25 55.95 55.25 55.95 2,016 +0.63(+1.14%)
Dec 28, 2020 55.32 55.32 55.32 55.32 300 -1.21(-2.14%)
Dec 24, 2020 56.53 56.53 56.53 48 +0.00(+0.00%)
Dec 23, 2020 56.53 56.53 56.53 40 +0.00(+0.00%)
Dec 22, 2020 56.53 56.53 56.53 105 +0.00(+0.00%)
Dec 21, 2020 56.53 56.53 56.53 56.53 374 -0.96(-1.68%)
Dec 18, 2020 58.24 58.24 57.49 517 -0.75(-1.28%)
Dec 17, 2020 58.24 58.24 58.24 58.24 233 +1.70(+3.01%)
Dec 16, 2020 56.54 56.54 56.54 37 +0.00(+0.00%)
Dec 15, 2020 56.16 56.16 56.54 240 +0.38(+0.67%)
Dec 14, 2020 56.16 56.16 56.16 56.16 105 -1.14(-1.99%)
Dec 10, 2020 57.30 57.30 57.30 0 +0.39(+0.68%)
Dec 09, 2020 56.91 56.91 56.91 91 +0.00(+0.00%)
Dec 08, 2020 57.06 57.06 56.60 56.91 480 -0.49(-0.85%)
Dec 04, 2020 57.40 57.40 57.40 0 +0.79(+1.40%)
Dec 03, 2020 56.61 56.61 56.61 67 +0.00(+0.00%)
Dec 01, 2020 56.61 56.61 56.61 0 +0.00(+0.00%)
Nov 25, 2020 56.61 56.61 56.61 0 +0.00(+0.00%)
Nov 24, 2020 56.61 56.61 56.61 56.61 194 -1.58(-2.72%)
Nov 20, 2020 58.19 58.19 58.19 0 -0.52(-0.89%)
Nov 19, 2020 58.71 58.71 58.71 62 +0.00(+0.00%)
Nov 18, 2020 58.71 58.71 58.71 62 +0.00(+0.00%)
Nov 17, 2020 58.37 58.71 58.37 58.71 702 -1.01(-1.70%)
Nov 16, 2020 59.72 59.72 59.72 305 +0.00(+0.00%)
Nov 13, 2020 59.72 59.72 59.72 82 +0.00(+0.00%)
Nov 12, 2020 59.72 59.72 59.72 20 +0.00(+0.00%)
Nov 11, 2020 59.72 59.72 59.72 13 +0.00(+0.00%)
Nov 10, 2020 59.72 59.72 59.72 13 +0.00(+0.00%)
Nov 09, 2020 59.16 59.16 59.72 456 +0.57(+0.96%)
Nov 06, 2020 56.36 56.36 59.16 798 +2.80(+4.96%)
Nov 05, 2020 56.36 56.36 56.36 57 +0.00(+0.00%)
Nov 04, 2020 56.36 56.36 56.36 56.36 287 -0.41(-0.72%)
Nov 03, 2020 57.53 57.53 56.77 56.77 244 -0.60(-1.05%)
Oct 30, 2020 57.37 57.37 57.37 0 +0.00(+0.00%)
Oct 29, 2020 57.77 57.77 57.37 690 -0.40(-0.70%)
Oct 28, 2020 57.77 57.77 57.77 57.77 703 +0.45(+0.78%)
Oct 27, 2020 56.96 57.33 56.96 57.33 401 +0.68(+1.20%)
Oct 26, 2020 56.65 56.65 56.65 106 +0.00(+0.00%)
Oct 23, 2020 56.65 56.65 56.65 56.65 200 -1.21(-2.09%)
Oct 22, 2020 57.86 57.86 57.86 57.86 185 +0.56(+0.98%)
Oct 21, 2020 58.69 58.69 57.30 4,362 -1.39(-2.37%)
Oct 20, 2020 58.69 58.69 58.69 23 +0.00(+0.00%)
Oct 16, 2020 58.69 58.69 58.69 0 +1.14(+1.97%)
Oct 13, 2020 57.55 57.55 57.55 0 +0.00(+0.00%)
Oct 12, 2020 57.55 57.55 57.55 98 +0.00(+0.00%)
Oct 08, 2020 57.55 57.55 57.55 0 +0.00(+0.00%)
Oct 06, 2020 57.55 57.55 57.55 0 -0.97(-1.65%)
Oct 05, 2020 58.13 58.13 58.52 1,136 +0.39(+0.67%)
Oct 02, 2020 58.13 58.13 58.13 27 +0.00(+0.00%)
Oct 01, 2020 58.13 58.13 58.13 58.13 134 -0.30(-0.51%)
Sep 30, 2020 58.43 58.43 58.43 58.43 372 -0.22(-0.38%)
Sep 28, 2020 58.65 58.65 58.65 0 -0.66(-1.11%)
Sep 25, 2020 59.31 59.31 59.31 21 +0.00(+0.00%)
Sep 21, 2020 59.31 59.31 59.31 0 +0.00(+0.00%)
Sep 17, 2020 59.31 59.31 59.31 0 -0.64(-1.07%)
Sep 15, 2020 59.95 59.95 59.95 0 +0.55(+0.93%)
Sep 14, 2020 59.40 59.40 59.40 5 +0.00(+0.00%)
Sep 11, 2020 59.40 59.40 59.40 8 +0.00(+0.00%)
Sep 10, 2020 59.40 59.40 59.40 2 +0.00(+0.00%)
Sep 09, 2020 59.40 59.40 59.40 5 +0.00(+0.00%)
Sep 08, 2020 59.40 59.40 59.40 59.40 175 -6.21(-9.47%)
Sep 04, 2020 65.61 65.61 65.61 8 +0.00(+0.00%)
Sep 02, 2020 65.61 65.61 65.61 0 +1.96(+3.08%)
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.