Quantcast

Historical Stock Prices

ASX 
$6.88
*  
0.01
0.15%
Get ASX Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading ASX now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 6.89 6.91 6.85 6.88 442,216
02/15/2018 6.86 6.91 6.8 6.89 347,603
02/14/2018 6.7 6.838 6.651 6.82 686,018
02/13/2018 6.74 6.76 6.67 6.72 326,491
02/12/2018 6.69 6.77 6.64 6.73 681,997
02/09/2018 6.57 6.69 6.5 6.64 1,357,747
02/08/2018 6.76 6.76 6.54 6.55 1,267,111
02/07/2018 6.85 6.85 6.73 6.73 1,119,441
02/06/2018 6.76 6.99 6.71 6.98 1,445,515
02/05/2018 7.06 7.125 6.92 6.93 1,173,616
02/02/2018 7.15 7.245 7.09 7.12 1,512,823
02/01/2018 7.05 7.18 7 7.06 889,216
01/31/2018 7.19 7.19 7.115 7.15 704,423
01/30/2018 7.17 7.19 7.13 7.18 485,875
01/29/2018 7.25 7.25 7.17 7.2 518,074
01/26/2018 7.22 7.25 7.18 7.24 772,413
01/25/2018 7.19 7.19 7.09 7.1 885,908
01/24/2018 7.3 7.335 7.21 7.24 1,245,647
01/23/2018 7.29 7.29 7.21 7.25 1,132,090
01/22/2018 7.27 7.33 7.25 7.32 1,169,444
01/19/2018 7.19 7.23 7.18 7.22 1,050,507
01/18/2018 7.06 7.21 7.06 7.14 956,917
01/17/2018 7.01 7.11 7.01 7.06 1,613,050
01/16/2018 6.93 6.94 6.82 6.85 1,180,450
01/12/2018 6.65 6.66 6.59 6.66 528,392
01/11/2018 6.59 6.66 6.59 6.65 817,182
01/10/2018 6.68 6.68 6.57 6.59 431,648
01/09/2018 6.73 6.73 6.65 6.67 1,076,771
01/08/2018 6.7 6.7 6.65 6.66 741,338
01/05/2018 6.67 6.71 6.65 6.7 3,491,961
01/04/2018 6.68 6.71 6.66 6.69 853,923
01/03/2018 6.61 6.65 6.6 6.62 491,414
01/02/2018 6.52 6.62 6.52 6.62 564,472
12/29/2017 6.42 6.52 6.42 6.48 469,464
12/28/2017 6.36 6.39 6.35 6.38 410,824
12/27/2017 6.31 6.34 6.3 6.34 498,403
12/26/2017 6.31 6.35 6.3 6.32 701,671
12/22/2017 6.4 6.47 6.4 6.47 531,906
12/21/2017 6.42 6.51 6.4 6.43 988,502
12/20/2017 6.38 6.41 6.37 6.39 1,299,082
12/19/2017 6.35 6.41 6.335 6.4 1,193,758
12/18/2017 6.42 6.45 6.4 6.44 580,598
12/15/2017 6.48 6.48 6.41 6.44 725,422
12/14/2017 6.54 6.59 6.53 6.55 536,587
12/13/2017 6.52 6.55 6.49 6.53 623,144
12/12/2017 6.51 6.5268 6.48 6.5 853,558
12/11/2017 6.39 6.45 6.39 6.43 646,581
12/08/2017 6.39 6.4 6.33 6.39 1,630,861
12/07/2017 6.5 6.5 6.31 6.37 1,472,501
12/06/2017 6.38 6.41 6.325 6.35 1,312,023
12/05/2017 6.44 6.56 6.44 6.52 1,366,859
12/04/2017 6.51 6.51 6.38 6.4 1,920,063
12/01/2017 6.47 6.49 6.35 6.47 1,743,817
11/30/2017 6.49 6.59 6.49 6.51 1,282,901
11/29/2017 6.61 6.67 6.45 6.45 994,600
11/28/2017 6.6 6.67 6.58 6.61 2,138,106
11/27/2017 7.02 7.21 7.01 7.05 3,356,198
11/24/2017 6.42 7.5199 6.42 7.07 4,725,694
11/22/2017 6.34 6.36 6.31 6.31 559,830
11/21/2017 6.25 6.28 6.22 6.27 380,503
11/20/2017 6.18 6.21 6.1543 6.21 549,539
11/17/2017 6.21 6.23 6.185 6.21 510,097
11/16/2017 6.19 6.2 6.16 6.2 614,138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio