ASXFY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 38.7075 | 0.41 | 1.06% | 38.70 | 38.765 | 38.60 | 33,157 |
Jun 17 2024 | 38.30 | 1.02 | 2.74% | 37.95 | 38.30 | 37.95 | 29,813 |
Jun 14 2024 | 37.28 | -1.32 | -3.42% | 37.11 | 37.29 | 37.08 | 12,900 |
Jun 13 2024 | 38.60 | -3.77 | -8.90% | 39.88 | 39.88 | 38.38 | 6,996 |
Jun 12 2024 | 42.37 | 0.80 | 1.92% | 42.45 | 42.45 | 42.12 | 5,649 |
Jun 11 2024 | 41.57 | -0.72 | -1.71% | 41.41 | 41.6599 | 41.41 | 10,835 |
Jun 10 2024 | 42.292 | 0.17 | 0.40% | 42.25 | 42.52 | 41.99 | 12,301 |
Jun 07 2024 | 42.124 | -0.38 | -0.88% | 42.305 | 42.43 | 42.05 | 4,293 |
Jun 06 2024 | 42.50 | 0.09 | 0.21% | 42.38 | 42.55 | 42.28 | 6,614 |
Jun 05 2024 | 42.41 | 0.64 | 1.54% | 42.24 | 43.41 | 42.19 | 11,273 |
Jun 04 2024 | 41.765 | -0.38 | -0.89% | 41.72 | 41.85 | 41.59 | 21,558 |
Jun 03 2024 | 42.14 | 0.56 | 1.35% | 42.00 | 42.23 | 41.96 | 8,879 |
May 31 2024 | 41.58 | 0.23 | 0.56% | 41.54 | 41.67 | 41.35 | 23,706 |
May 30 2024 | 41.348 | 0.34 | 0.82% | 41.39 | 41.50 | 41.30 | 7,834 |
May 29 2024 | 41.01 | -0.86 | -2.05% | 41.162 | 41.162 | 40.99 | 9,511 |
May 28 2024 | 41.87 | -0.16 | -0.38% | 41.84 | 42.58 | 41.80 | 10,078 |
May 24 2024 | 42.03 | 0.54 | 1.30% | 41.89 | 42.04 | 41.89 | 20,823 |
May 23 2024 | 41.49 | -0.14 | -0.35% | 42.03 | 42.03 | 41.48 | 12,816 |
May 22 2024 | 41.634 | -0.21 | -0.49% | 42.01 | 42.01 | 41.58 | 12,542 |
May 21 2024 | 41.84 | -0.04 | -0.10% | 41.86 | 41.87 | 41.77 | 13,387 |
May 20 2024 | 41.88 | -0.33 | -0.78% | 41.96 | 41.96 | 41.825 | 6,089 |
May 17 2024 | 42.21 | -0.11 | -0.26% | 42.07 | 42.32 | 42.07 | 25,007 |
May 16 2024 | 42.32 | 0.22 | 0.52% | 42.42 | 42.42 | 42.32 | 5,361 |
May 15 2024 | 42.10 | -0.19 | -0.45% | 41.84 | 42.20 | 41.84 | 7,895 |
May 14 2024 | 42.29 | -0.10 | -0.24% | 42.96 | 42.96 | 42.08 | 20,392 |
May 13 2024 | 42.39 | -0.05 | -0.12% | 42.465 | 42.51 | 42.30 | 7,197 |
May 10 2024 | 42.44 | -0.28 | -0.66% | 41.18 | 42.51 | 41.18 | 7,942 |
May 09 2024 | 42.72 | -0.06 | -0.14% | 42.55 | 42.72 | 42.53 | 5,092 |
May 08 2024 | 42.782 | -0.87 | -1.99% | 42.70 | 42.83 | 42.70 | 7,823 |
May 07 2024 | 43.65 | 0.97 | 2.27% | 43.80 | 43.80 | 43.13 | 17,365 |
May 06 2024 | 42.68 | 0.61 | 1.45% | 42.61 | 42.78 | 42.61 | 10,199 |
May 03 2024 | 42.07 | 0.15 | 0.36% | 42.19 | 42.21 | 42.00 | 6,375 |
May 02 2024 | 41.92 | 1.09 | 2.67% | 42.14 | 42.14 | 41.24 | 6,618 |
May 01 2024 | 40.83 | -0.17 | -0.41% | 40.74 | 41.18 | 40.55 | 6,106 |
Apr 30 2024 | 41.00 | -0.76 | -1.82% | 41.30 | 41.42 | 40.89 | 14,282 |
Apr 29 2024 | 41.76 | 0.42 | 1.02% | 41.735 | 41.84 | 41.66 | 20,392 |
Apr 26 2024 | 41.34 | -0.05 | -0.12% | 41.09 | 41.34 | 40.95 | 12,310 |
Apr 25 2024 | 41.39 | 0.03 | 0.07% | 41.035 | 41.39 | 40.82 | 9,949 |
Apr 24 2024 | 41.36 | -0.08 | -0.19% | 41.47 | 41.47 | 41.23 | 8,185 |
Apr 23 2024 | 41.44 | 0.72 | 1.77% | 41.46 | 41.58 | 41.34 | 15,067 |
Apr 22 2024 | 40.72 | 0.59 | 1.47% | 40.59 | 40.89 | 40.59 | 18,265 |
Apr 19 2024 | 40.13 | -0.24 | -0.58% | 40.30 | 40.35 | 40.09 | 8,738 |
Apr 18 2024 | 40.365 | -0.32 | -0.77% | 40.46 | 40.66 | 40.34 | 8,294 |
Apr 17 2024 | 40.68 | 0.58 | 1.44% | 39.61 | 40.90 | 39.61 | 12,826 |
Apr 16 2024 | 40.104 | -0.69 | -1.68% | 39.9615 | 40.137 | 39.93 | 16,443 |
Apr 15 2024 | 40.79 | -0.32 | -0.78% | 41.252 | 41.252 | 40.79 | 9,630 |
Apr 12 2024 | 41.11 | -0.48 | -1.16% | 41.43 | 42.51 | 41.11 | 6,085 |
Apr 11 2024 | 41.593 | 0.19 | 0.47% | 41.69 | 41.697 | 41.29 | 8,978 |
Apr 10 2024 | 41.40 | -0.45 | -1.08% | 41.53 | 41.54 | 41.36 | 9,668 |
Apr 09 2024 | 41.85 | -0.42 | -0.98% | 42.02 | 42.08 | 41.71 | 9,246 |
Apr 08 2024 | 42.266 | -0.04 | -0.10% | 42.22 | 42.34 | 42.20 | 21,510 |
Apr 05 2024 | 42.31 | 0.09 | 0.21% | 42.085 | 42.31 | 42.085 | 12,483 |
Apr 04 2024 | 42.22 | -0.26 | -0.61% | 42.54 | 42.71 | 42.141 | 4,442 |
Apr 03 2024 | 42.48 | -0.23 | -0.54% | 42.24 | 42.53 | 42.24 | 4,177 |
Apr 02 2024 | 42.71 | -0.76 | -1.75% | 42.76 | 42.81 | 42.65 | 7,187 |
Apr 01 2024 | 43.47 | 0.01 | 0.02% | 43.285 | 43.61 | 42.95 | 2,789 |
Mar 28 2024 | 43.46 | 0.51 | 1.19% | 43.50 | 43.50 | 43.25 | 4,651 |
Mar 27 2024 | 42.95 | 0.24 | 0.56% | 42.41 | 42.97 | 42.41 | 4,923 |
Mar 26 2024 | 42.71 | -0.22 | -0.51% | 43.275 | 43.73 | 42.71 | 7,999 |
Mar 25 2024 | 42.93 | -0.95 | -2.16% | 43.065 | 43.28 | 42.93 | 6,047 |
Mar 22 2024 | 43.88 | -0.78 | -1.75% | 43.538 | 43.88 | 43.38 | 3,708 |