S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Norwood Systems Limited (NOR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0490

+0.0010

(+2.08%)

At close: 04:10PM AEST

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0480	0.0490	0.0460	0.0490	0.0490	442,737
Apr 18, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	100,000
Apr 17, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Apr 16, 2024	0.0490	0.0490	0.0480	0.0480	0.0480	716,912
Apr 15, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	29,826
Apr 12, 2024	0.0480	0.0490	0.0470	0.0490	0.0490	502,808
Apr 11, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Apr 10, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	450
Apr 09, 2024	0.0470	0.0480	0.0470	0.0480	0.0480	2,071
Apr 08, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Apr 05, 2024	0.0480	0.0480	0.0460	0.0460	0.0460	394,135
Apr 04, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	11,481
Apr 03, 2024	0.0470	0.0470	0.0460	0.0460	0.0460	131,402
Apr 02, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	418
Mar 28, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	75,000
Mar 27, 2024	0.0480	0.0480	0.0470	0.0480	0.0480	128,500
Mar 26, 2024	0.0480	0.0490	0.0470	0.0490	0.0490	235,242
Mar 25, 2024	0.0460	0.0490	0.0460	0.0480	0.0480	284,087
Mar 22, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	69,986
Mar 21, 2024	0.0490	0.0490	0.0460	0.0460	0.0460	1,310,196
Mar 20, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	674,426
Mar 19, 2024	0.0450	0.0460	0.0450	0.0450	0.0450	392,484
Mar 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Mar 15, 2024	0.0440	0.0470	0.0440	0.0470	0.0470	183,789
Mar 14, 2024	0.0440	0.0460	0.0440	0.0450	0.0450	325,455
Mar 13, 2024	0.0460	0.0470	0.0450	0.0470	0.0470	414,768
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 11, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	222,819
Mar 08, 2024	0.0430	0.0460	0.0430	0.0430	0.0430	247,236
Mar 07, 2024	0.0470	0.0470	0.0460	0.0460	0.0460	984
Mar 06, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	126,800
Mar 05, 2024	0.0450	0.0450	0.0420	0.0450	0.0450	456,920
Mar 04, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	2,273
Mar 01, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	19,000
Feb 29, 2024	0.0440	0.0440	0.0420	0.0440	0.0440	727,025
Feb 28, 2024	0.0440	0.0440	0.0420	0.0440	0.0440	707,215
Feb 27, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 26, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	153,247
Feb 23, 2024	0.0430	0.0440	0.0420	0.0420	0.0420	447,634
Feb 22, 2024	0.0410	0.0420	0.0400	0.0420	0.0420	189,725
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0410	0.0380	0.0400	0.0400	961,944
Feb 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	298,628
Feb 16, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	61,372
Feb 15, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	44,184
Feb 14, 2024	0.0410	0.0410	0.0380	0.0400	0.0400	483,626
Feb 13, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	2,873
Feb 12, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	154,814
Feb 09, 2024	0.0410	0.0420	0.0410	0.0420	0.0420	238,147
Feb 08, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	158,532
Feb 07, 2024	0.0390	0.0400	0.0370	0.0400	0.0400	314,436
Feb 06, 2024	0.0380	0.0400	0.0380	0.0390	0.0390	334,486
Feb 05, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 02, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	284,777
Feb 01, 2024	0.0360	0.0370	0.0350	0.0370	0.0370	406,945
Jan 31, 2024	0.0360	0.0380	0.0350	0.0370	0.0370	312,508
Jan 30, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	100,072
Jan 29, 2024	0.0370	0.0370	0.0360	0.0370	0.0370	76,806
Jan 25, 2024	0.0370	0.0370	0.0350	0.0370	0.0370	197,483
Jan 24, 2024	0.0370	0.0380	0.0360	0.0370	0.0370	515,785
Jan 23, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	320,000
Jan 22, 2024	0.0370	0.0370	0.0360	0.0370	0.0370	200,214
Jan 19, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	200,431
Jan 18, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 17, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1,259
Jan 16, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	569,773
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	614
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,362
Jan 10, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	37,180
Jan 09, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 08, 2024	0.0410	0.0410	0.0370	0.0370	0.0370	97,013
Jan 05, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	36,585
Jan 04, 2024	0.0380	0.0380	0.0370	0.0380	0.0380	196,804
Jan 03, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 02, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	313,960
Dec 29, 2023	0.0400	0.0400	0.0380	0.0400	0.0400	262,840
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,227
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	16,673
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,050
Dec 20, 2023	0.0410	0.0420	0.0390	0.0420	0.0420	844,543
Dec 19, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	264,339
Dec 18, 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
Dec 15, 2023	0.0390	0.0390	0.0370	0.0370	0.0370	112,588
Dec 14, 2023	0.0400	0.0400	0.0380	0.0380	0.0380	296,080
Dec 13, 2023	0.0410	0.0420	0.0395	0.0400	0.0400	273,886
Dec 12, 2023	0.0415	0.0420	0.0395	0.0410	0.0410	178,076
Dec 11, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	60,541
Dec 08, 2023	0.0400	0.0410	0.0400	0.0410	0.0410	187,900
Dec 07, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	53,285
Dec 06, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	10,118
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	262,224
Dec 04, 2023	0.0390	0.0400	0.0380	0.0400	0.0400	414,030
Dec 01, 2023	0.0400	0.0400	0.0395	0.0395	0.0395	24,035
Nov 30, 2023	0.0400	0.0400	0.0390	0.0400	0.0400	498,421
Nov 29, 2023	0.0400	0.0400	0.0390	0.0400	0.0400	360,600
Nov 28, 2023	0.0390	0.0400	0.0390	0.0400	0.0400	105,419
Nov 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	433,011
Nov 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	957,681
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,779.74+71.30(+0.33%)

S&P 5004,972.16-38.96(-0.78%)

DOW37,873.93+98.55(+0.26%)

CAD/USD0.7270+0.0007(+0.10%)

CRUDE OIL82.88+0.15(+0.18%)

Bitcoin CAD87,749.55+114.62(+0.13%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Norwood Systems Limited (NOR.AX)

S&P/TSX
21,779.74
+71.30(+0.33%)

S&P 500
4,972.16
-38.96(-0.78%)

DOW
37,873.93
+98.55(+0.26%)

CAD/USD
0.7270
+0.0007(+0.10%)

CRUDE OIL
82.88
+0.15(+0.18%)

Bitcoin CAD
87,749.55
+114.62(+0.13%)