STOCKS RISE AS FOCUS FIXED ON U.S. JOBS DATA

Traders are betting on a Fed policy shift towards cutting interest rates

ASX Limited (ASXFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

39.21

+0.59

(+1.53%)

As of 02:57PM EST. Market open.

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	38.70	39.21	38.70	39.21	39.21	815
Dec 06, 2023	38.81	38.81	38.62	38.62	38.62	1,000
Dec 05, 2023	37.60	37.60	37.60	37.60	37.60	800
Dec 04, 2023	37.56	37.56	37.56	37.56	37.56	300
Dec 01, 2023	37.56	38.80	37.56	38.80	38.80	1,800
Nov 30, 2023	37.98	37.98	37.98	37.98	37.98	1,100
Nov 29, 2023	38.61	38.61	38.61	38.61	38.61	8,600
Nov 28, 2023	37.87	37.98	37.87	37.98	37.98	700
Nov 27, 2023	37.74	37.74	37.61	37.61	37.61	900
Nov 24, 2023	36.15	36.15	36.15	36.15	36.15	200
Nov 22, 2023	37.20	37.35	37.20	37.35	37.35	800
Nov 21, 2023	37.38	37.38	37.38	37.38	37.38	-
Nov 20, 2023	37.38	37.38	37.38	37.38	37.38	-
Nov 17, 2023	37.38	37.38	37.38	37.38	37.38	400
Nov 16, 2023	37.38	37.38	37.38	37.38	37.38	300
Nov 15, 2023	37.38	37.38	37.38	37.38	37.38	-
Nov 14, 2023	37.38	37.38	37.38	37.38	37.38	800
Nov 13, 2023	37.42	37.42	37.42	37.42	37.42	100
Nov 10, 2023	36.50	37.42	36.50	37.42	37.42	2,200
Nov 09, 2023	37.02	37.02	37.02	37.02	37.02	300
Nov 08, 2023	36.70	36.74	36.70	36.73	36.73	1,200
Nov 07, 2023	37.00	37.00	37.00	37.00	37.00	2,000
Nov 06, 2023	36.06	36.06	36.06	36.06	36.06	400
Nov 03, 2023	35.86	35.86	35.86	35.86	35.86	600
Nov 02, 2023	35.86	35.86	35.86	35.86	35.86	100
Nov 01, 2023	35.86	35.86	35.86	35.86	35.86	400
Oct 31, 2023	36.05	36.05	35.86	35.86	35.86	1,100
Oct 30, 2023	35.60	35.60	35.43	35.43	35.43	1,100
Oct 27, 2023	35.45	35.45	35.45	35.45	35.45	-
Oct 26, 2023	34.80	35.45	34.80	35.45	35.45	700
Oct 25, 2023	35.42	35.42	35.42	35.42	35.42	300
Oct 24, 2023	35.42	35.42	35.42	35.42	35.42	500
Oct 23, 2023	34.72	34.91	34.72	34.91	34.91	900
Oct 20, 2023	34.45	34.45	34.45	34.45	34.45	400
Oct 19, 2023	35.77	35.77	35.77	35.77	35.77	-
Oct 18, 2023	35.77	35.77	35.77	35.77	35.77	1,400
Oct 17, 2023	35.77	35.77	35.77	35.77	35.77	-
Oct 16, 2023	35.77	35.77	35.77	35.77	35.77	900
Oct 13, 2023	36.64	36.64	36.64	36.64	36.64	-
Oct 12, 2023	36.80	36.80	36.64	36.64	36.64	300
Oct 11, 2023	37.98	37.98	37.98	37.98	37.98	400
Oct 10, 2023	36.36	36.36	36.36	36.36	36.36	-
Oct 09, 2023	36.36	36.36	36.36	36.36	36.36	200
Oct 06, 2023	35.54	35.54	35.54	35.54	35.54	600
Oct 05, 2023	35.54	35.54	35.54	35.54	35.54	500
Oct 04, 2023	35.20	35.20	35.20	35.20	35.20	-
Oct 03, 2023	35.20	35.20	35.20	35.20	35.20	400
Oct 02, 2023	36.34	36.89	36.34	36.89	36.89	400
Sept 29, 2023	36.07	36.07	36.07	36.07	36.07	200
Sept 28, 2023	36.03	36.03	36.03	36.03	36.03	7,000
Sept 27, 2023	36.37	36.37	36.37	36.37	36.37	-
Sept 26, 2023	36.37	36.37	36.37	36.37	36.37	-
Sept 25, 2023	36.37	36.37	36.37	36.37	36.37	-
Sept 22, 2023	36.37	36.37	36.37	36.37	36.37	1,100
Sept 21, 2023	36.11	36.11	36.11	36.11	36.11	-
Sept 20, 2023	36.11	36.11	36.11	36.11	36.11	1,000
Sept 19, 2023	36.27	36.27	36.11	36.11	36.11	400
Sept 18, 2023	35.00	35.00	35.00	35.00	35.00	-
Sept 15, 2023	35.00	35.00	35.00	35.00	35.00	1,500
Sept 14, 2023	35.55	35.55	35.00	35.00	35.00	500
Sept 13, 2023	35.56	35.56	35.56	35.56	35.56	400
Sept 12, 2023	36.76	36.76	35.67	35.67	35.67	800
Sept 11, 2023	36.73	36.73	36.73	36.73	36.73	300
Sept 08, 2023	35.17	35.17	35.17	35.17	35.17	400
Sept 07, 2023	35.07	35.07	34.07	34.07	34.07	1,500
Sept 07, 2023	1.023 Dividend
Sept 06, 2023	36.33	36.33	36.33	36.33	35.31	400
Sept 05, 2023	36.33	36.33	36.33	36.33	35.31	100
Sept 01, 2023	37.27	37.27	37.27	37.27	36.22	-
Aug 31, 2023	37.27	37.27	37.27	37.27	36.22	300
Aug 30, 2023	36.66	36.66	36.66	36.66	35.63	-
Aug 29, 2023	36.66	36.66	36.66	36.66	35.63	1,200
Aug 28, 2023	36.66	36.66	36.66	36.66	35.63	-
Aug 25, 2023	36.66	36.66	36.66	36.66	35.63	1,200
Aug 24, 2023	36.66	36.66	36.66	36.66	35.63	-
Aug 23, 2023	36.66	36.66	36.66	36.66	35.63	1,200
Aug 22, 2023	36.55	37.10	36.55	37.10	36.06	900
Aug 21, 2023	41.24	41.24	41.24	41.24	40.08	100
Aug 18, 2023	41.24	41.24	41.24	41.24	40.08	1,200
Aug 17, 2023	41.24	41.24	41.24	41.24	40.08	-
Aug 16, 2023	41.24	41.24	41.24	41.24	40.08	12,400
Aug 15, 2023	41.24	41.24	41.24	41.24	40.08	-
Aug 14, 2023	41.24	41.24	41.24	41.24	40.08	300
Aug 11, 2023	41.24	41.24	41.24	41.24	40.08	-
Aug 10, 2023	41.24	41.24	41.24	41.24	40.08	2,300
Aug 09, 2023	41.24	41.24	41.24	41.24	40.08	200
Aug 08, 2023	42.18	42.18	42.18	42.18	40.99	-
Aug 07, 2023	42.18	42.18	42.18	42.18	40.99	100
Aug 04, 2023	42.18	42.18	42.18	42.18	40.99	200
Aug 03, 2023	41.30	41.30	41.30	41.30	40.14	100
Aug 02, 2023	41.62	41.62	41.62	41.62	40.45	100
Aug 01, 2023	41.62	41.62	41.62	41.62	40.45	100
Jul 31, 2023	41.62	41.62	41.62	41.62	40.45	100
Jul 28, 2023	41.62	41.62	41.62	41.62	40.45	400
Jul 27, 2023	41.60	41.60	41.60	41.60	40.43	500
Jul 26, 2023	41.58	41.58	41.58	41.58	40.41	-
Jul 25, 2023	41.58	41.58	41.58	41.58	40.41	-
Jul 24, 2023	41.58	41.58	41.58	41.58	40.41	-
Jul 21, 2023	41.58	41.58	41.58	41.58	40.41	-
Jul 20, 2023	41.58	41.58	41.58	41.58	40.41	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,270.38-3.83(-0.02%)

S&P 5004,582.65+33.31(+0.73%)

DOW36,110.64+56.21(+0.16%)

CAD/USD0.7355-0.0002(-0.03%)

CRUDE OIL69.58+0.20(+0.29%)

Bitcoin CAD58,660.13-1,049.14(-1.76%)

STOCKS RISE AS FOCUS FIXED ON U.S. JOBS DATA

ASX Limited (ASXFF)

S&P/TSX
20,270.38
-3.83(-0.02%)

S&P 500
4,582.65
+33.31(+0.73%)

DOW
36,110.64
+56.21(+0.16%)

CAD/USD
0.7355
-0.0002(-0.03%)

CRUDE OIL
69.58
+0.20(+0.29%)

Bitcoin CAD
58,660.13
-1,049.14(-1.76%)