Register to chat with like-minded investors on our interactive forums.
ASNZD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 49.68 | -0.03 | -0.06% | 49.68 | 49.68 | 49.68 | 1,304 |
| May 09 2024 | 49.71 | -0.04 | -0.08% | 49.71 | 49.71 | 49.71 | 657 |
| May 08 2024 | 49.75 | 0.11 | 0.22% | 49.75 | 49.75 | 49.75 | 14 |
| May 07 2024 | 49.64 | 0.07 | 0.14% | 49.64 | 49.64 | 49.64 | 2,663 |
| May 06 2024 | 49.57 | 0.10 | 0.20% | 49.57 | 49.57 | 49.57 | 44 |
| May 03 2024 | 49.47 | 0.05 | 0.10% | 49.47 | 49.47 | 49.47 | 1,301 |
| May 02 2024 | 49.42 | -0.13 | -0.26% | 49.42 | 49.42 | 49.42 | 659 |
| Apr 30 2024 | 49.55 | 0.12 | 0.24% | 49.55 | 49.55 | 49.55 | 32 |
| Apr 29 2024 | 49.43 | 0.14 | 0.28% | 49.43 | 49.43 | 49.43 | 475 |
| Apr 26 2024 | 49.29 | -0.11 | -0.22% | 49.29 | 49.29 | 49.29 | 1,493 |
| Apr 25 2024 | 49.40 | -0.11 | -0.22% | 49.40 | 49.40 | 49.40 | 232 |
| Apr 24 2024 | 49.51 | 0.04 | 0.08% | 49.51 | 49.51 | 49.51 | 706 |
| Apr 23 2024 | 49.47 | 0.10 | 0.20% | 49.47 | 49.47 | 49.47 | 396 |
| Apr 22 2024 | 49.37 | -0.06 | -0.12% | 49.37 | 49.37 | 49.37 | 36 |
| Apr 19 2024 | 49.43 | -0.03 | -0.06% | 49.43 | 49.43 | 49.43 | 123 |
| Apr 18 2024 | 49.46 | 0.00 | 0.00% | 49.46 | 49.46 | 49.46 | 947 |
| Apr 17 2024 | 49.46 | -0.14 | -0.28% | 49.46 | 49.46 | 49.46 | 1,503 |
| Apr 16 2024 | 49.60 | -0.13 | -0.26% | 49.60 | 49.60 | 49.60 | 177 |
| Apr 15 2024 | 49.73 | 0.18 | 0.36% | 49.73 | 49.73 | 49.73 | 135 |
| Apr 12 2024 | 49.55 | -0.05 | -0.10% | 49.55 | 49.55 | 49.55 | 44 |
| Apr 11 2024 | 49.60 | -0.06 | -0.12% | 49.60 | 49.60 | 49.60 | 53 |
| Apr 10 2024 | 49.66 | 0.09 | 0.18% | 49.66 | 49.66 | 49.66 | 755 |
| Apr 09 2024 | 49.57 | -0.05 | -0.10% | 49.57 | 49.57 | 49.57 | 1,086 |
| Apr 08 2024 | 49.62 | -0.05 | -0.10% | 49.62 | 49.62 | 49.62 | 846 |
| Apr 05 2024 | 49.67 | 0.05 | 0.10% | 49.67 | 49.67 | 49.67 | 220 |
| Apr 04 2024 | 49.62 | -0.03 | -0.06% | 49.62 | 49.62 | 49.62 | 5,373 |
| Apr 03 2024 | 49.65 | -0.14 | -0.28% | 49.65 | 49.65 | 49.65 | 270 |
| Apr 02 2024 | 49.79 | -0.01 | -0.02% | 49.79 | 49.79 | 49.79 | 37 |
| Mar 28 2024 | 49.80 | 0.11 | 0.22% | 49.80 | 49.80 | 49.80 | 121 |
| Mar 27 2024 | 49.69 | 0.04 | 0.08% | 49.69 | 49.69 | 49.69 | 401 |
| Mar 26 2024 | 49.65 | -0.10 | -0.20% | 49.65 | 49.65 | 49.65 | 1,979 |
| Mar 25 2024 | 49.75 | 0.09 | 0.18% | 49.75 | 49.75 | 49.75 | 1,081 |
| Mar 22 2024 | 49.66 | 0.13 | 0.26% | 49.66 | 49.66 | 49.66 | 129 |
| Mar 21 2024 | 49.53 | 0.01 | 0.02% | 49.53 | 49.53 | 49.53 | 2 |
| Mar 20 2024 | 49.52 | 0.05 | 0.10% | 49.52 | 49.52 | 49.52 | 1,026 |
| Mar 19 2024 | 49.47 | 0.01 | 0.02% | 49.47 | 49.47 | 49.47 | 179 |
| Mar 18 2024 | 49.46 | -0.09 | -0.18% | 49.46 | 49.46 | 49.46 | 33 |
| Mar 15 2024 | 49.55 | -0.07 | -0.14% | 49.55 | 49.55 | 49.55 | 54 |
| Mar 14 2024 | 49.62 | -0.04 | -0.08% | 49.62 | 49.62 | 49.62 | 1,864 |
| Mar 13 2024 | 49.66 | 0.00 | 0.00% | 49.66 | 49.66 | 49.66 | 120 |
| Mar 12 2024 | 49.66 | -0.06 | -0.12% | 49.66 | 49.66 | 49.66 | 744 |
| Mar 11 2024 | 49.72 | 0.07 | 0.14% | 49.72 | 49.72 | 49.72 | 1,032 |
| Mar 08 2024 | 49.65 | 0.10 | 0.20% | 49.65 | 49.65 | 49.65 | 1,031 |
| Mar 07 2024 | 49.55 | 0.02 | 0.04% | 49.55 | 49.55 | 49.55 | 75 |
| Mar 06 2024 | 49.53 | 0.08 | 0.16% | 49.53 | 49.53 | 49.53 | 66 |
| Mar 05 2024 | 49.45 | 0.01 | 0.02% | 49.45 | 49.45 | 49.45 | 928 |
| Mar 04 2024 | 49.44 | 0.05 | 0.10% | 49.44 | 49.44 | 49.44 | 40 |
| Mar 01 2024 | 49.39 | 0.10 | 0.20% | 49.39 | 49.39 | 49.39 | 806 |
| Feb 29 2024 | 49.29 | -0.07 | -0.14% | 49.29 | 49.29 | 49.29 | 2,285 |
| Feb 28 2024 | 49.36 | 0.00 | 0.00% | 49.36 | 49.36 | 49.36 | 0.00 |
| Feb 27 2024 | 49.36 | -0.08 | -0.16% | 49.36 | 49.36 | 49.36 | 817 |
| Feb 26 2024 | 49.44 | 0.09 | 0.18% | 49.44 | 49.44 | 49.44 | 47 |
| Feb 23 2024 | 49.35 | 0.05 | 0.10% | 49.35 | 49.35 | 49.35 | 2,456 |
| Feb 22 2024 | 49.30 | -0.12 | -0.24% | 49.30 | 49.30 | 49.30 | 16 |
| Feb 21 2024 | 49.42 | 0.01 | 0.02% | 49.42 | 49.42 | 49.42 | 2,716 |
| Feb 20 2024 | 49.41 | -0.01 | -0.02% | 49.41 | 49.41 | 49.41 | 599 |
| Feb 19 2024 | 49.42 | -0.05 | -0.10% | 49.42 | 49.42 | 49.42 | 377 |
| Feb 16 2024 | 49.47 | 0.05 | 0.10% | 49.47 | 49.47 | 49.47 | 200 |
| Feb 15 2024 | 49.42 | 0.10 | 0.20% | 49.42 | 49.42 | 49.42 | 164 |
| Feb 14 2024 | 49.32 | -0.07 | -0.14% | 49.32 | 49.32 | 49.32 | 578 |
| Feb 13 2024 | 49.39 | 0.05 | 0.10% | 49.39 | 49.39 | 49.39 | 1,417 |
| Feb 12 2024 | 49.34 | -0.03 | -0.06% | 49.34 | 49.34 | 49.34 | 313 |
