ASX Ltd (OP: ASXFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2012 | 32.42 | 32.62 | 32.42 | 32.62 | 300 | +0.30(+0.93%) |
| Dec 27, 2012 | 32.32 | 32.32 | 32.32 | 32.32 | 0 | -0.17(-0.52%) |
| Dec 24, 2012 | 32.49 | 32.49 | 32.49 | 0 | -0.20(-0.60%) | |
| Dec 20, 2012 | 32.69 | 32.69 | 32.69 | 0 | +0.43(+1.32%) | |
| Dec 18, 2012 | 32.26 | 32.26 | 32.26 | 0 | +0.26(+0.81%) | |
| Dec 17, 2012 | 32.04 | 32.14 | 32.00 | 32.00 | 679 | +0.14(+0.44%) |
| Dec 13, 2012 | 31.86 | 31.86 | 31.86 | 0 | -0.40(-1.24%) | |
| Dec 11, 2012 | 32.26 | 32.26 | 32.26 | 0 | +0.23(+0.72%) | |
| Dec 10, 2012 | 32.03 | 32.03 | 32.03 | 32.03 | 200 | +0.78(+2.50%) |
| Dec 05, 2012 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.06(+0.19%) |
| Dec 03, 2012 | 31.19 | 31.19 | 31.19 | 0 | +0.57(+1.86%) | |
| Nov 29, 2012 | 30.62 | 30.62 | 30.62 | 30.62 | 0 | -0.05(-0.16%) |
| Nov 28, 2012 | 30.44 | 30.67 | 30.44 | 30.67 | 200 | -0.06(-0.20%) |
| Nov 27, 2012 | 30.73 | 30.73 | 30.73 | 30.73 | 105 | +0.65(+2.16%) |
| Nov 19, 2012 | 30.08 | 30.08 | 30.08 | 0 | +0.24(+0.80%) | |
| Nov 16, 2012 | 29.84 | 29.84 | 29.84 | 29.84 | 333 | +0.06(+0.20%) |
| Nov 15, 2012 | 29.78 | 29.78 | 29.78 | 29.78 | 200 | -0.19(-0.63%) |
| Nov 14, 2012 | 29.97 | 29.97 | 29.97 | 29.97 | 100 | -0.45(-1.48%) |
| Nov 13, 2012 | 30.42 | 30.42 | 30.42 | 30.42 | 200 | +0.00(+0.00%) |
| Nov 08, 2012 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | -0.18(-0.59%) |
| Nov 07, 2012 | 30.53 | 30.60 | 30.53 | 30.60 | 600 | -0.04(-0.13%) |
| Nov 06, 2012 | 30.64 | 30.64 | 30.64 | 30.64 | 200 | +0.18(+0.59%) |
| Nov 05, 2012 | 30.39 | 30.49 | 30.35 | 30.46 | 1,800 | -0.03(-0.10%) |
| Nov 02, 2012 | 30.49 | 30.49 | 30.49 | 30.49 | 200 | -0.41(-1.33%) |
| Oct 26, 2012 | 30.90 | 30.90 | 30.90 | 0 | +0.15(+0.49%) | |
| Oct 25, 2012 | 30.79 | 30.79 | 30.75 | 30.75 | 400 | -0.31(-1.00%) |
| Oct 19, 2012 | 31.06 | 31.06 | 31.06 | 0 | -0.26(-0.81%) | |
| Oct 18, 2012 | 31.32 | 31.32 | 31.32 | 31.32 | 200 | +0.16(+0.50%) |
| Oct 17, 2012 | 31.16 | 31.16 | 31.16 | 31.16 | 425 | +0.35(+1.14%) |
| Oct 16, 2012 | 30.76 | 30.81 | 30.76 | 30.81 | 400 | +0.13(+0.42%) |
| Oct 11, 2012 | 30.68 | 30.68 | 30.68 | 0 | +0.40(+1.32%) | |
| Oct 09, 2012 | 30.28 | 30.28 | 30.28 | 0 | -0.36(-1.17%) | |
| Oct 06, 2012 | 30.64 | 30.64 | 30.64 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 30.64 | 30.64 | 30.64 | 30.64 | 200 | -0.20(-0.65%) |
| Oct 02, 2012 | 30.84 | 30.84 | 30.84 | 0 | -0.07(-0.23%) |
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.
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.