ASX Limited (ASXFY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

40.37

-0.31

(-0.77%)

At close: 03:45PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	40.46	40.66	40.34	40.37	40.37	8,300
17 Apr 2024	39.61	40.90	39.61	40.68	40.68	12,800
16 Apr 2024	39.96	40.14	39.93	40.10	40.10	16,400
15 Apr 2024	41.25	41.25	40.79	40.79	40.79	9,600
12 Apr 2024	41.43	42.51	41.11	41.11	41.11	6,100
11 Apr 2024	41.69	41.70	41.29	41.59	41.59	9,000
10 Apr 2024	41.53	41.54	41.36	41.40	41.40	9,700
09 Apr 2024	42.02	42.08	41.71	41.85	41.85	9,200
08 Apr 2024	42.22	42.34	42.20	42.27	42.27	21,500
05 Apr 2024	42.09	42.31	42.09	42.31	42.31	12,500
04 Apr 2024	42.54	42.71	42.14	42.22	42.22	4,400
03 Apr 2024	42.24	42.53	42.24	42.48	42.48	4,200
02 Apr 2024	42.76	42.81	42.65	42.71	42.71	7,200
01 Apr 2024	43.29	43.61	42.95	43.47	43.47	2,800
28 Mar 2024	43.50	43.50	43.25	43.46	43.46	4,700
27 Mar 2024	42.41	42.97	42.41	42.95	42.95	4,900
26 Mar 2024	43.28	43.73	42.71	42.71	42.71	8,000
25 Mar 2024	43.07	43.28	42.93	42.93	42.93	6,000
22 Mar 2024	43.54	43.88	43.38	43.88	43.88	3,700
21 Mar 2024	44.62	44.71	44.62	44.66	44.66	26,400
20 Mar 2024	45.18	45.18	43.71	44.70	44.70	3,800
19 Mar 2024	44.24	44.24	44.05	44.24	44.24	6,700
18 Mar 2024	45.65	45.65	44.28	44.35	44.35	4,300
15 Mar 2024	44.42	44.42	43.88	44.33	44.33	4,000
14 Mar 2024	44.85	44.85	43.65	43.72	43.72	6,800
13 Mar 2024	45.74	45.74	44.20	45.12	45.12	4,700
12 Mar 2024	44.83	44.83	43.87	44.43	44.43	2,900
11 Mar 2024	43.94	44.17	43.94	43.98	43.98	3,200
08 Mar 2024	43.66	44.63	43.66	44.48	44.48	2,200
07 Mar 2024	44.90	44.90	43.93	43.96	43.96	2,400
06 Mar 2024	43.37	43.45	43.13	43.44	43.44	14,300
05 Mar 2024	40.89	43.65	40.89	42.46	42.46	7,000
04 Mar 2024	44.24	44.24	42.17	42.55	42.55	6,100
01 Mar 2024	43.82	43.82	41.05	41.84	41.84	4,600
01 Mar 2024	0.658 Dividend
29 Feb 2024	43.90	43.90	42.64	42.64	41.98	8,900
28 Feb 2024	42.16	42.33	42.16	42.33	41.68	4,700
27 Feb 2024	42.60	43.48	42.59	42.62	41.96	8,600
26 Feb 2024	44.29	44.29	42.64	42.73	42.07	6,400
23 Feb 2024	43.87	43.87	42.22	42.69	42.03	4,500
22 Feb 2024	43.62	43.62	41.06	42.30	41.65	8,900
21 Feb 2024	43.47	43.47	41.67	41.84	41.19	12,800
20 Feb 2024	43.77	43.77	41.85	42.06	41.41	4,400
16 Feb 2024	42.38	42.99	41.78	42.99	42.33	3,200
15 Feb 2024	45.78	45.78	43.25	44.46	43.77	4,200
14 Feb 2024	43.66	43.66	43.38	43.48	42.81	6,100
13 Feb 2024	43.22	43.25	42.87	43.00	42.34	3,400
12 Feb 2024	44.58	45.32	44.00	44.68	43.99	2,000
09 Feb 2024	43.69	43.84	43.63	43.84	43.16	10,300
08 Feb 2024	42.57	42.99	42.57	42.71	42.05	4,000
07 Feb 2024	42.60	42.63	42.51	42.61	41.95	6,500
06 Feb 2024	42.36	42.57	42.36	42.48	41.82	5,800
05 Feb 2024	42.00	42.75	42.00	42.75	42.09	6,900
02 Feb 2024	42.83	42.83	42.48	42.65	41.99	5,500
01 Feb 2024	42.30	42.53	42.30	42.53	41.87	3,600
31 Jan 2024	43.60	43.60	42.93	42.93	42.27	4,000
30 Jan 2024	42.91	43.14	42.91	43.14	42.47	4,800
29 Jan 2024	43.40	43.82	43.40	43.81	43.13	3,100
26 Jan 2024	43.75	43.84	43.67	43.71	43.04	1,800
25 Jan 2024	43.88	43.88	43.50	43.62	42.95	9,500
24 Jan 2024	43.81	44.30	43.69	43.69	43.02	24,800
23 Jan 2024	43.51	43.51	43.20	43.33	42.66	5,200
22 Jan 2024	43.74	43.77	43.46	43.53	42.86	5,800
19 Jan 2024	42.67	42.91	42.49	42.85	42.19	8,000
18 Jan 2024	42.16	42.39	42.07	42.36	41.71	13,700
17 Jan 2024	42.04	42.04	41.65	41.87	41.22	7,400
16 Jan 2024	42.24	42.37	42.11	42.20	41.55	4,500
12 Jan 2024	43.22	43.44	43.01	43.16	42.49	2,900
11 Jan 2024	42.45	42.64	42.25	42.53	41.87	3,600
10 Jan 2024	42.09	42.10	41.88	42.05	41.40	4,400
09 Jan 2024	41.51	41.72	41.51	41.69	41.05	5,500
08 Jan 2024	41.90	42.09	41.72	41.72	41.08	4,200
05 Jan 2024	43.09	43.09	42.07	42.26	41.61	6,400
04 Jan 2024	42.78	42.78	41.80	42.73	42.07	11,100
03 Jan 2024	43.26	43.26	42.08	42.12	41.47	5,600
02 Jan 2024	42.87	42.87	42.71	42.83	42.17	3,300
29 Dec 2023	43.04	43.04	42.49	42.86	42.20	2,400
28 Dec 2023	44.67	44.67	43.03	43.03	42.37	3,600
27 Dec 2023	43.21	43.21	42.90	42.90	42.24	4,900
26 Dec 2023	43.88	43.88	42.50	42.60	41.94	4,400
22 Dec 2023	42.28	42.32	42.19	42.25	41.60	3,700
21 Dec 2023	42.56	42.61	42.03	42.46	41.80	20,800
20 Dec 2023	42.72	42.76	42.13	42.20	41.55	5,500
19 Dec 2023	42.72	42.72	42.28	42.41	41.76	19,500
18 Dec 2023	42.24	42.24	41.39	42.24	41.59	19,000
15 Dec 2023	41.44	41.44	41.11	41.33	40.69	12,300
14 Dec 2023	41.55	41.59	41.31	41.53	40.89	8,800
13 Dec 2023	39.72	40.60	39.72	40.60	39.97	11,100
12 Dec 2023	39.22	39.45	39.22	39.44	38.83	17,000
11 Dec 2023	39.08	39.15	38.97	39.05	38.45	15,400
08 Dec 2023	39.08	39.08	38.86	39.08	38.48	6,100
07 Dec 2023	38.91	40.09	38.87	39.21	38.60	21,600
06 Dec 2023	38.82	38.86	38.52	38.52	37.93	20,800
05 Dec 2023	37.66	37.92	37.66	37.86	37.28	11,800
04 Dec 2023	38.34	38.48	38.34	38.40	37.81	6,400
01 Dec 2023	38.50	38.91	38.50	38.91	38.31	3,800
30 Nov 2023	38.26	38.40	38.22	38.36	37.77	13,900
29 Nov 2023	38.46	38.54	38.37	38.44	37.85	5,900
28 Nov 2023	37.97	38.26	37.91	38.21	37.62	9,900
27 Nov 2023	37.64	38.25	37.64	37.77	37.19	10,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0004(-0.05%)

OIL83.19+0.46(+0.56%)

GOLD2,396.20-1.80(-0.08%)

Bitcoin AUD100,861.20+5,181.78(+5.42%)

ASX Limited (ASXFY)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0004(-0.05%)

OIL
83.19
+0.46(+0.56%)

GOLD
2,396.20
-1.80(-0.08%)

Bitcoin AUD
100,861.20
+5,181.78(+5.42%)