Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

ASX Limited (ASXFY)

Compare

42.40

-0.07

(-0.16%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	43.66	43.66	42.35	42.40	42.40	7,300
Feb 20, 2025	43.68	43.68	43.59	43.66	43.66	11,500
Feb 19, 2025	41.51	43.07	41.51	43.00	43.00	13,300
Feb 18, 2025	43.23	43.31	43.16	43.27	43.27	11,100
Feb 14, 2025	42.54	44.09	42.34	42.55	42.55	13,900
Feb 13, 2025	41.75	42.25	41.75	42.11	42.11	17,000
Feb 12, 2025	39.37	39.78	39.32	39.60	39.60	22,800
Feb 11, 2025	39.24	39.37	39.14	39.32	39.32	37,500
Feb 10, 2025	39.18	39.22	39.09	39.12	39.12	28,600
Feb 7, 2025	39.13	39.20	38.83	38.88	38.88	33,200
Feb 6, 2025	38.91	39.12	38.91	39.08	39.08	35,700
Feb 5, 2025	38.76	38.86	38.71	38.78	38.78	18,000
Feb 4, 2025	38.61	38.92	38.61	38.89	38.89	36,400
Feb 3, 2025	38.07	38.54	38.07	38.35	38.35	26,900
Jan 31, 2025	39.31	39.48	39.02	39.10	39.10	15,900
Jan 30, 2025	39.10	39.23	38.91	39.01	39.01	15,200
Jan 29, 2025	38.66	38.81	38.55	38.74	38.74	9,700
Jan 28, 2025	36.46	38.95	36.46	37.91	37.91	36,700
Jan 27, 2025	39.70	39.94	39.55	39.82	39.82	42,400
Jan 24, 2025	40.17	40.36	40.17	40.24	40.24	14,900
Jan 23, 2025	39.96	40.24	39.93	40.17	40.17	22,300
Jan 22, 2025	39.25	40.62	39.25	40.38	40.38	29,600
Jan 21, 2025	40.44	40.63	40.44	40.56	40.56	57,300
Jan 17, 2025	40.52	40.52	40.30	40.34	40.34	22,100
Jan 16, 2025	39.93	40.28	39.93	40.18	40.18	14,600
Jan 15, 2025	40.44	40.54	40.22	40.51	40.51	29,100
Jan 14, 2025	38.27	41.36	38.27	39.77	39.77	53,900
Jan 13, 2025	39.31	39.59	39.28	39.42	39.42	35,900
Jan 10, 2025	39.66	39.84	39.60	39.72	39.72	23,800
Jan 8, 2025	40.79	42.28	40.22	40.44	40.44	28,000
Jan 7, 2025	42.07	42.07	40.85	40.92	40.92	46,200
Jan 6, 2025	41.50	42.25	40.65	40.65	40.65	35,200
Jan 3, 2025	41.02	42.11	40.46	40.77	40.77	24,400
Jan 2, 2025	40.62	40.62	40.33	40.60	40.60	11,500
Dec 31, 2024	40.33	40.33	40.10	40.30	40.30	8,700
Dec 30, 2024	40.60	40.87	40.49	40.73	40.73	18,400
Dec 27, 2024	42.56	42.57	40.83	40.98	40.98	18,400
Dec 26, 2024	41.30	42.32	40.36	41.29	41.29	24,200
Dec 24, 2024	41.41	41.41	41.16	41.25	41.25	33,600
Dec 23, 2024	41.00	42.41	40.68	41.02	41.02	63,400
Dec 20, 2024	41.61	41.61	39.97	40.24	40.24	33,700
Dec 19, 2024	40.74	40.81	40.64	40.64	40.64	17,600
Dec 18, 2024	42.32	42.61	41.38	41.44	41.44	12,000
Dec 17, 2024	43.31	43.31	42.01	42.32	42.32	19,600
Dec 16, 2024	42.90	42.95	41.61	42.87	42.87	14,800
Dec 13, 2024	42.62	43.11	42.62	43.03	43.03	8,100
Dec 12, 2024	43.13	43.17	42.75	42.83	42.83	15,600
Dec 11, 2024	43.83	43.83	43.42	43.47	43.47	3,800
Dec 10, 2024	43.45	43.90	43.45	43.85	43.85	6,400
Dec 9, 2024	45.14	45.14	44.86	44.86	44.86	4,900
Dec 6, 2024	43.77	43.78	43.30	43.59	43.59	3,800
Dec 5, 2024	43.92	44.13	43.92	43.92	43.92	6,000
Dec 4, 2024	43.36	43.94	43.08	43.09	43.09	2,500
Dec 3, 2024	43.70	44.07	43.09	43.24	43.24	7,400
Dec 2, 2024	43.98	44.83	43.00	44.17	44.17	7,800
Nov 29, 2024	43.81	44.66	42.90	43.18	43.18	4,100
Nov 27, 2024	42.56	42.71	42.54	42.64	42.64	8,300
Nov 26, 2024	42.15	42.77	42.15	42.77	42.77	9,100
Nov 25, 2024	45.23	45.23	44.88	44.88	44.88	15,200
Nov 22, 2024	44.90	45.63	44.15	44.92	44.92	7,300
Nov 21, 2024	43.88	43.93	43.69	43.82	43.82	8,200
Nov 20, 2024	44.00	44.73	42.94	43.49	43.49	3,600
Nov 19, 2024	43.37	43.64	43.26	43.50	43.50	9,700
Nov 18, 2024	44.59	44.59	41.25	43.21	43.21	14,600
Nov 15, 2024	42.75	42.75	42.57	42.58	42.58	29,600
Nov 14, 2024	42.66	42.84	42.45	42.45	42.45	8,100
Nov 13, 2024	42.46	42.62	42.32	42.50	42.50	4,800
Nov 12, 2024	44.51	44.51	42.28	42.48	42.48	7,200
Nov 11, 2024	43.31	43.31	42.94	43.00	43.00	8,400
Nov 8, 2024	44.88	44.88	42.97	43.06	43.06	10,600
Nov 7, 2024	43.61	43.98	43.61	43.81	43.81	5,400
Nov 6, 2024	42.75	42.94	42.75	42.94	42.94	3,500
Nov 5, 2024	42.67	42.81	42.62	42.74	42.74	9,700
Nov 4, 2024	42.44	42.55	42.13	42.24	42.24	16,000
Nov 1, 2024	42.91	42.91	42.05	42.05	42.05	7,000
Oct 31, 2024	42.37	42.56	42.25	42.49	42.49	4,100
Oct 30, 2024	43.37	43.37	43.24	43.24	43.24	1,800
Oct 29, 2024	43.72	43.72	43.56	43.64	43.64	3,100
Oct 28, 2024	44.60	44.60	44.27	44.40	44.40	5,300
Oct 25, 2024	44.83	44.83	44.82	44.82	44.82	1,300
Oct 24, 2024	44.15	44.30	44.15	44.25	44.25	3,100
Oct 23, 2024	44.15	44.18	43.98	44.03	44.03	2,100
Oct 22, 2024	42.99	44.70	42.99	44.61	44.61	4,900
Oct 21, 2024	44.35	44.61	43.64	44.45	44.45	2,100
Oct 18, 2024	43.80	44.83	43.80	44.54	44.54	2,100
Oct 17, 2024	45.28	45.28	44.21	45.09	45.09	3,400
Oct 16, 2024	44.88	44.88	42.79	42.81	42.81	4,000
Oct 15, 2024	44.63	45.05	44.53	44.67	44.67	16,400
Oct 14, 2024	46.13	46.13	44.36	44.40	44.40	10,600
Oct 11, 2024	44.52	44.72	44.50	44.60	44.60	4,800
Oct 10, 2024	44.08	44.31	44.08	44.30	44.30	5,900
Oct 9, 2024	44.47	44.63	44.46	44.48	44.48	4,600
Oct 8, 2024	43.93	44.35	43.93	44.20	44.20	11,500
Oct 7, 2024	44.36	44.36	43.97	44.08	44.08	4,900
Oct 4, 2024	43.49	43.49	43.37	43.44	43.44	3,000
Oct 3, 2024	43.57	43.59	43.49	43.51	43.51	4,000
Oct 2, 2024	43.67	43.76	43.37	43.40	43.40	1,700
Oct 1, 2024	43.29	43.58	43.29	43.49	43.49	4,700
Sep 30, 2024	44.17	44.17	43.88	43.88	43.88	3,100
Sep 27, 2024	44.39	45.09	44.17	44.17	44.17	2,700
Sep 26, 2024	44.47	44.62	43.81	44.13	44.13	2,200
Sep 25, 2024	45.30	45.30	43.26	43.26	43.26	1,500
Sep 24, 2024	43.19	43.52	43.19	43.51	43.51	5,900
Sep 23, 2024	42.90	43.04	42.90	42.94	42.94	2,400
Sep 20, 2024	42.18	43.15	42.18	42.34	42.34	2,200
Sep 19, 2024	42.55	42.72	42.51	42.72	42.72	6,100
Sep 18, 2024	43.18	43.18	42.62	42.62	42.62	1,600
Sep 17, 2024	43.62	44.42	42.98	42.98	42.98	8,200
Sep 16, 2024	43.87	43.87	43.18	43.62	43.62	2,100
Sep 13, 2024	43.53	43.53	42.73	42.73	42.73	4,700
Sep 12, 2024	43.86	44.75	43.23	44.53	44.53	5,300
Sep 11, 2024	43.42	44.35	42.51	43.16	43.16	10,700
Sep 10, 2024	44.44	44.44	42.66	42.99	42.99	18,400
Sep 9, 2024	42.48	42.54	40.79	42.53	42.53	15,800
Sep 6, 2024	44.16	44.16	41.60	41.60	41.60	5,300
Sep 5, 2024	43.91	43.91	42.20	42.20	42.20	10,200
Sep 4, 2024	42.93	42.93	42.08	42.11	42.11	6,300
Sep 3, 2024	42.43	42.49	42.25	42.32	42.32	8,700
Aug 30, 2024	40.09	41.56	40.09	41.36	41.36	5,700
Aug 29, 2024	42.69	42.77	41.93	41.97	41.97	6,900
Aug 28, 2024	41.58	41.67	41.10	41.14	41.14	75,000
Aug 27, 2024	40.38	43.19	40.38	42.54	42.54	66,600
Aug 26, 2024	0.71 Dividend
Aug 26, 2024	45.00	45.00	41.60	45.00	45.00	1,400
Aug 23, 2024	46.27	46.27	43.18	43.46	42.75	3,100
Aug 22, 2024	44.04	45.97	42.13	43.18	42.47	4,500
Aug 21, 2024	42.03	46.05	42.02	46.05	45.30	2,300
Aug 20, 2024	41.53	44.00	41.53	42.99	42.29	3,900
Aug 19, 2024	46.26	46.26	42.98	43.27	42.56	9,200
Aug 16, 2024	40.86	43.43	40.86	43.00	42.30	3,600
Aug 15, 2024	40.31	42.69	40.31	42.68	41.98	7,800
Aug 14, 2024	41.94	42.06	41.80	42.02	41.33	11,300
Aug 13, 2024	45.10	45.10	43.58	43.98	43.26	39,900
Aug 12, 2024	44.60	44.60	42.87	42.98	42.28	15,100
Aug 9, 2024	42.47	44.72	42.47	43.62	42.91	49,200
Aug 8, 2024	43.36	43.36	42.12	42.35	41.66	37,500
Aug 7, 2024	41.02	42.47	40.48	40.48	39.82	69,200
Aug 6, 2024	40.19	40.61	40.02	40.59	39.93	36,000
Aug 5, 2024	40.37	40.37	39.25	39.65	39.00	18,200
Aug 2, 2024	40.28	40.85	39.99	40.66	39.99	14,700
Aug 1, 2024	42.23	42.23	41.37	41.64	40.96	7,400
Jul 31, 2024	43.07	43.73	42.45	42.57	41.87	7,900
Jul 30, 2024	42.50	42.61	42.47	42.58	41.88	16,300
Jul 29, 2024	42.13	42.13	41.91	42.13	41.44	21,900
Jul 26, 2024	41.93	42.11	41.79	41.96	41.27	9,100
Jul 25, 2024	42.13	42.72	41.81	41.81	41.13	14,100
Jul 24, 2024	43.63	43.63	41.82	41.92	41.23	11,800
Jul 23, 2024	42.71	42.76	42.63	42.63	41.93	29,600
Jul 22, 2024	42.83	42.95	42.78	42.95	42.25	8,000
Jul 19, 2024	43.17	43.17	42.96	42.98	42.28	4,700
Jul 18, 2024	44.01	44.01	43.41	43.47	42.76	6,300
Jul 17, 2024	43.88	43.88	43.56	43.60	42.89	4,400
Jul 16, 2024	43.82	43.99	43.80	43.95	43.23	5,100
Jul 15, 2024	44.16	44.16	43.99	44.01	43.29	4,400
Jul 12, 2024	43.71	43.94	43.71	43.85	43.13	8,400
Jul 11, 2024	42.94	43.08	42.84	42.84	42.14	7,100
Jul 10, 2024	42.26	42.37	42.16	42.37	41.68	6,100
Jul 9, 2024	41.55	41.55	41.18	41.35	40.67	8,500
Jul 8, 2024	41.49	41.49	41.22	41.22	40.55	8,800
Jul 5, 2024	41.47	41.58	40.87	41.15	40.48	6,700
Jul 3, 2024	40.73	40.93	40.70	40.86	40.19	8,200
Jul 2, 2024	39.93	40.04	39.80	40.01	39.36	35,100
Jul 1, 2024	39.75	39.85	39.47	39.53	38.88	19,600
Jun 28, 2024	40.01	40.01	39.69	39.77	39.12	17,700
Jun 27, 2024	39.75	39.75	39.46	39.55	38.90	8,000
Jun 26, 2024	38.84	38.88	38.72	38.74	38.11	8,900
Jun 25, 2024	38.69	38.76	38.56	38.67	38.04	43,400
Jun 24, 2024	38.88	38.93	38.69	38.69	38.06	26,200
Jun 21, 2024	38.74	38.83	38.69	38.71	38.08	16,400
Jun 20, 2024	38.83	38.83	38.67	38.67	38.04	11,000
Jun 18, 2024	38.70	38.77	38.60	38.71	38.08	33,200
Jun 17, 2024	37.95	38.30	37.95	38.30	37.67	29,800
Jun 14, 2024	37.11	37.29	37.08	37.28	36.67	12,900
Jun 13, 2024	39.88	39.88	38.38	38.60	37.97	7,000
Jun 12, 2024	42.45	42.45	42.12	42.37	41.68	5,600
Jun 11, 2024	41.41	41.66	41.41	41.57	40.89	10,800
Jun 10, 2024	42.25	42.52	41.99	42.29	41.60	12,300
Jun 7, 2024	42.31	42.43	42.05	42.12	41.43	4,300
Jun 6, 2024	42.38	42.55	42.28	42.50	41.80	6,600
Jun 5, 2024	42.24	43.41	42.19	42.41	41.72	11,300
Jun 4, 2024	41.72	41.85	41.59	41.77	41.09	21,600
Jun 3, 2024	42.00	42.23	41.96	42.14	41.45	8,900
May 31, 2024	41.54	41.67	41.35	41.58	40.90	23,700
May 30, 2024	41.39	41.50	41.30	41.35	40.67	7,800
May 29, 2024	41.16	41.16	40.99	41.01	40.34	9,500
May 28, 2024	41.84	42.58	41.80	41.87	41.19	10,100
May 24, 2024	41.89	42.04	41.89	42.03	41.34	20,800
May 23, 2024	42.03	42.03	41.48	41.49	40.81	12,800
May 22, 2024	42.01	42.01	41.58	41.63	40.95	12,500
May 21, 2024	41.86	41.87	41.77	41.84	41.16	13,400
May 20, 2024	41.96	41.96	41.83	41.88	41.19	6,100
May 17, 2024	42.07	42.32	42.07	42.21	41.52	25,000
May 16, 2024	42.42	42.42	42.32	42.32	41.63	5,400
May 15, 2024	41.84	42.20	41.84	42.10	41.41	7,900
May 14, 2024	42.96	42.96	42.08	42.29	41.60	20,400
May 13, 2024	42.47	42.51	42.30	42.39	41.70	7,200
May 10, 2024	41.18	42.51	41.18	42.44	41.75	7,900
May 9, 2024	42.55	42.72	42.53	42.72	42.02	5,100
May 8, 2024	42.70	42.83	42.70	42.78	42.08	7,800
May 7, 2024	43.80	43.80	43.13	43.65	42.94	17,400
May 6, 2024	42.61	42.78	42.61	42.68	41.98	10,200
May 3, 2024	42.19	42.21	42.00	42.07	41.38	6,400
May 2, 2024	42.14	42.14	41.24	41.92	41.23	6,600
May 1, 2024	40.74	41.18	40.55	40.83	40.16	6,100
Apr 30, 2024	41.30	41.42	40.89	41.00	40.33	14,300
Apr 29, 2024	41.74	41.84	41.66	41.76	41.08	20,400
Apr 26, 2024	41.09	41.34	40.95	41.34	40.66	12,300
Apr 25, 2024	41.04	41.39	40.82	41.39	40.71	9,900
Apr 24, 2024	41.47	41.47	41.23	41.36	40.68	8,200
Apr 23, 2024	41.46	41.58	41.34	41.44	40.76	15,100
Apr 22, 2024	40.59	40.89	40.59	40.72	40.05	18,300
Apr 19, 2024	40.30	40.35	40.09	40.13	39.47	8,700
Apr 18, 2024	40.46	40.66	40.34	40.37	39.71	8,300
Apr 17, 2024	39.61	40.90	39.61	40.68	40.01	12,800
Apr 16, 2024	39.96	40.14	39.93	40.10	39.44	16,400
Apr 15, 2024	41.25	41.25	40.79	40.79	40.12	9,600
Apr 12, 2024	41.43	42.51	41.11	41.11	40.44	6,100
Apr 11, 2024	41.69	41.70	41.29	41.59	40.91	9,000
Apr 10, 2024	41.53	41.54	41.36	41.40	40.72	9,700
Apr 9, 2024	42.02	42.08	41.71	41.85	41.17	9,200
Apr 8, 2024	42.22	42.34	42.20	42.27	41.58	21,500
Apr 5, 2024	42.09	42.31	42.09	42.31	41.62	12,500
Apr 4, 2024	42.54	42.71	42.14	42.22	41.53	4,400
Apr 3, 2024	42.24	42.53	42.24	42.48	41.79	4,200
Apr 2, 2024	42.76	42.81	42.65	42.71	42.01	7,200
Apr 1, 2024	43.29	43.61	42.95	43.47	42.76	2,800
Mar 28, 2024	43.50	43.50	43.25	43.46	42.75	4,700
Mar 27, 2024	42.41	42.97	42.41	42.95	42.25	4,900
Mar 26, 2024	43.28	43.73	42.71	42.71	42.01	8,000
Mar 25, 2024	43.07	43.28	42.93	42.93	42.23	6,000
Mar 22, 2024	43.54	43.88	43.38	43.88	43.16	3,700
Mar 21, 2024	44.62	44.71	44.62	44.66	43.93	26,400
Mar 20, 2024	45.18	45.18	43.71	44.70	43.97	3,800
Mar 19, 2024	44.24	44.24	44.05	44.24	43.52	6,700
Mar 18, 2024	45.65	45.65	44.28	44.35	43.62	4,300
Mar 15, 2024	44.42	44.42	43.88	44.33	43.60	4,000
Mar 14, 2024	44.85	44.85	43.65	43.72	43.00	6,800
Mar 13, 2024	45.74	45.74	44.20	45.12	44.38	4,700
Mar 12, 2024	44.83	44.83	43.87	44.43	43.70	2,900
Mar 11, 2024	43.94	44.17	43.94	43.98	43.26	3,200
Mar 8, 2024	43.66	44.63	43.66	44.48	43.75	2,200
Mar 7, 2024	44.90	44.90	43.93	43.96	43.24	2,400
Mar 6, 2024	43.37	43.45	43.13	43.44	42.73	14,300
Mar 5, 2024	40.89	43.65	40.89	42.46	41.77	7,000
Mar 4, 2024	44.24	44.24	42.17	42.55	41.85	6,100
Mar 1, 2024	0.66 Dividend
Mar 1, 2024	43.82	43.82	41.05	41.84	41.16	4,600
Feb 29, 2024	43.90	43.90	42.64	42.64	41.30	8,900
Feb 28, 2024	42.16	42.33	42.16	42.33	40.99	4,700
Feb 27, 2024	42.60	43.48	42.59	42.62	41.28	8,600
Feb 26, 2024	44.29	44.29	42.64	42.73	41.38	6,400
Feb 23, 2024	43.87	43.87	42.22	42.69	41.34	4,500
Feb 22, 2024	43.62	43.62	41.06	42.30	40.97	8,900

SPXCY Singapore Exchange Limited

19.11

-0.31%

BOLSY B3 S.A. - Brasil, Bolsa, Balcão

5.92

-1.99%

S68.SI Singapore Exchange Limited

12.80

+1.03%

NDAQ Nasdaq, Inc.

81.07

-1.78%

COIN Coinbase Global, Inc.

235.38

-8.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ASX Limited (ASXFY)

Related Tickers