STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

ASX Limited (AUX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

37.80

-0.40

(-1.04%)

As of 03:29PM CEST. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	38.00	38.00	37.80	37.80	37.80	100
Apr 29, 2024	38.20	38.20	38.20	38.20	38.20	-
Apr 26, 2024	37.60	37.60	37.60	37.60	37.60	-
Apr 25, 2024	37.60	38.20	37.60	38.20	38.20	-
Apr 24, 2024	38.40	38.40	38.40	38.40	38.40	-
Apr 23, 2024	38.00	38.00	37.80	38.00	38.00	-
Apr 22, 2024	37.40	37.40	37.40	37.40	37.40	-
Apr 19, 2024	36.80	36.80	36.80	36.80	36.80	-
Apr 18, 2024	37.40	37.40	37.40	37.40	37.40	-
Apr 17, 2024	37.40	37.40	37.40	37.40	37.40	-
Apr 16, 2024	37.20	37.20	37.20	37.20	37.20	-
Apr 15, 2024	38.00	38.00	38.00	38.00	38.00	-
Apr 12, 2024	38.20	38.20	38.20	38.20	38.20	-
Apr 11, 2024	38.00	38.20	38.00	38.20	38.20	-
Apr 10, 2024	38.20	38.20	38.00	38.00	38.00	-
Apr 09, 2024	37.60	37.80	37.60	37.80	37.80	-
Apr 08, 2024	38.20	38.20	38.20	38.20	38.20	-
Apr 05, 2024	38.20	38.20	38.20	38.20	38.20	-
Apr 04, 2024	38.40	38.40	38.40	38.40	38.40	-
Apr 03, 2024	38.40	38.40	38.40	38.40	38.40	-
Apr 02, 2024	39.20	39.20	39.00	39.00	39.00	-
Mar 28, 2024	39.60	39.60	39.20	39.20	39.20	-
Mar 27, 2024	38.60	38.60	38.60	38.60	38.60	-
Mar 26, 2024	38.80	38.80	38.80	38.80	38.80	-
Mar 25, 2024	39.00	39.00	39.00	39.00	39.00	-
Mar 22, 2024	39.20	39.40	39.20	39.40	39.40	-
Mar 21, 2024	40.40	40.40	40.40	40.40	40.40	-
Mar 20, 2024	39.80	39.80	39.80	39.80	39.80	-
Mar 19, 2024	39.80	39.80	39.80	39.80	39.80	-
Mar 18, 2024	40.00	40.00	40.00	40.00	40.00	-
Mar 15, 2024	40.00	40.00	40.00	40.00	40.00	-
Mar 14, 2024	39.60	39.60	39.60	39.60	39.60	-
Mar 13, 2024	39.80	39.80	39.80	39.80	39.80	-
Mar 12, 2024	39.60	39.60	39.60	39.60	39.60	-
Mar 11, 2024	39.60	39.60	39.60	39.60	39.60	-
Mar 08, 2024	40.00	40.00	40.00	40.00	40.00	-
Mar 07, 2024	39.20	39.40	39.20	39.40	39.40	-
Mar 06, 2024	38.60	38.80	38.60	38.80	38.80	-
Mar 05, 2024	38.40	38.40	38.40	38.40	38.40	-
Mar 04, 2024	38.60	38.60	38.60	38.60	38.60	-
Mar 01, 2024	38.40	38.40	38.40	38.40	38.40	-
Mar 01, 2024	1.012 Dividend
Feb 29, 2024	38.80	38.80	38.80	38.80	37.79	-
Feb 28, 2024	38.40	38.40	38.40	38.40	37.40	-
Feb 27, 2024	38.60	38.60	38.60	38.60	37.59	-
Feb 26, 2024	38.80	38.80	38.80	38.80	37.79	-
Feb 23, 2024	38.80	38.80	38.80	38.80	37.79	-
Feb 22, 2024	38.20	38.20	38.20	38.20	37.20	-
Feb 21, 2024	38.00	38.00	38.00	38.00	37.01	-
Feb 20, 2024	38.20	38.20	38.20	38.20	37.20	-
Feb 19, 2024	38.00	38.00	38.00	38.00	37.01	-
Feb 16, 2024	38.80	38.80	38.80	38.80	37.79	-
Feb 15, 2024	40.20	40.20	40.20	40.20	39.15	-
Feb 14, 2024	39.60	39.60	39.60	39.60	38.57	-
Feb 13, 2024	40.00	40.00	39.80	39.80	38.76	-
Feb 12, 2024	39.80	40.00	39.80	40.00	38.96	-
Feb 09, 2024	39.80	39.80	39.80	39.80	38.76	-
Feb 08, 2024	39.00	39.00	39.00	39.00	37.98	-
Feb 07, 2024	38.80	38.80	38.80	38.80	37.79	-
Feb 06, 2024	38.60	38.60	38.60	38.60	37.59	-
Feb 05, 2024	38.80	38.80	38.80	38.80	37.79	-
Feb 02, 2024	39.00	39.00	39.00	39.00	37.98	-
Feb 01, 2024	38.20	38.20	38.20	38.20	37.20	-
Jan 31, 2024	39.00	39.20	39.00	39.20	38.18	-
Jan 30, 2024	39.20	39.20	39.20	39.20	38.18	-
Jan 29, 2024	39.60	39.60	39.60	39.60	38.57	-
Jan 26, 2024	39.40	39.40	39.40	39.40	38.37	-
Jan 25, 2024	39.20	39.20	39.20	39.20	38.18	-
Jan 24, 2024	39.40	39.40	39.40	39.40	38.37	-
Jan 23, 2024	39.20	39.20	39.20	39.20	38.18	-
Jan 22, 2024	39.20	39.20	39.20	39.20	38.18	-
Jan 19, 2024	38.40	38.40	38.40	38.40	37.40	-
Jan 18, 2024	38.00	38.00	38.00	38.00	37.01	-
Jan 17, 2024	38.00	38.00	38.00	38.00	37.01	-
Jan 16, 2024	38.20	38.20	38.20	38.20	37.20	-
Jan 15, 2024	38.60	38.60	38.60	38.60	37.59	-
Jan 12, 2024	38.60	38.60	38.60	38.60	37.59	-
Jan 11, 2024	38.40	38.40	38.40	38.40	37.40	-
Jan 10, 2024	37.80	37.80	37.80	37.80	36.81	-
Jan 09, 2024	37.60	37.60	37.60	37.60	36.62	-
Jan 08, 2024	37.60	37.60	37.60	37.60	36.62	-
Jan 05, 2024	37.80	37.80	37.80	37.80	36.81	-
Jan 04, 2024	37.80	37.80	37.80	37.80	36.81	-
Jan 03, 2024	38.00	38.00	38.00	38.00	37.01	-
Jan 02, 2024	38.60	38.60	38.60	38.60	37.59	-
Dec 29, 2023	38.20	38.20	38.20	38.20	37.20	-
Dec 28, 2023	38.20	38.20	38.20	38.20	37.20	-
Dec 27, 2023	38.00	38.00	38.00	38.00	37.01	-
Dec 22, 2023	37.80	37.80	37.80	37.80	36.81	-
Dec 21, 2023	37.80	37.80	37.80	37.80	36.81	-
Dec 20, 2023	38.20	38.20	38.20	38.20	37.20	-
Dec 19, 2023	37.60	37.60	37.60	37.60	36.62	-
Dec 18, 2023	37.20	37.20	37.20	37.20	36.23	-
Dec 15, 2023	36.80	36.80	36.80	36.80	35.84	-
Dec 14, 2023	37.20	37.20	37.20	37.20	36.23	-
Dec 13, 2023	36.00	36.00	36.00	36.00	35.06	-
Dec 12, 2023	36.00	36.00	36.00	36.00	35.06	-
Dec 11, 2023	35.60	35.60	35.60	35.60	34.67	-
Dec 08, 2023	35.60	35.60	35.60	35.60	34.67	-
Dec 07, 2023	35.40	35.40	35.40	35.40	34.48	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,944.89-66.73(-0.30%)

S&P 5005,107.61-8.56(-0.17%)

DOW38,166.70-219.39(-0.57%)

CAD/USD0.7272-0.0049(-0.67%)

CRUDE OIL81.85-0.78(-0.94%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

ASX Limited (AUX.F)

S&P/TSX
21,944.89
-66.73(-0.30%)

S&P 500
5,107.61
-8.56(-0.17%)

DOW
38,166.70
-219.39(-0.57%)

CAD/USD
0.7272
-0.0049(-0.67%)

CRUDE OIL
81.85
-0.78(-0.94%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)