Historical Stock Prices

ASX 
$5.13
*  
0.17
3.43%
Get ASX Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 4.91 5.19 4.85 5.13 4,510,229
04/28/2016 5.16 5.16 4.96 4.96 3,150,989
04/27/2016 5.25 5.25 5.14 5.2 1,172,674
04/26/2016 5.25 5.31 5.25 5.26 754,245
04/25/2016 5.32 5.32 5.17 5.18 1,389,201
04/22/2016 5.46 5.46 5.159 5.35 3,125,058
04/21/2016 5.56 5.57 5.45 5.48 1,760,888
04/20/2016 5.57 5.57 5.26 5.55 1,829,903
04/19/2016 5.55 5.7 5.54 5.7 1,974,587
04/18/2016 5.53 5.53 5.42 5.5 1,547,465
04/15/2016 5.6 5.64 5.52 5.55 553,888
04/14/2016 5.6 5.65 5.52 5.6 1,796,885
04/13/2016 5.6 5.72 5.6 5.65 1,343,490
04/12/2016 5.46 5.54 5.45 5.54 1,317,034
04/11/2016 5.57 5.66 5.57 5.61 761,965
04/08/2016 5.47 5.52 5.465 5.52 894,733
04/07/2016 5.4 5.49 5.38 5.49 2,126,893
04/06/2016 5.56 5.59 5.49 5.58 1,411,928
04/05/2016 5.65 5.67 5.62 5.65 1,093,089
04/04/2016 5.74 5.74 5.7 5.7 412,555
04/01/2016 5.65 5.74 5.61 5.74 715,192
03/31/2016 5.82 5.875 5.78 5.85 1,488,419
03/30/2016 5.87 5.87 5.8 5.84 1,508,164
03/29/2016 5.7 5.85 5.66 5.81 1,219,489
03/28/2016 5.78 5.81 5.71 5.71 443,192
03/24/2016 5.66 5.77 5.66 5.76 1,330,456
03/23/2016 5.68 5.75 5.675 5.73 2,040,276
03/22/2016 5.66 5.71 5.64 5.67 742,664
03/21/2016 5.69 5.74 5.66 5.73 508,273
03/18/2016 5.78 5.79 5.69 5.69 4,057,370
03/17/2016 5.74 5.76 5.7 5.73 1,045,094
03/16/2016 5.56 5.68 5.53 5.67 1,665,645
03/15/2016 5.62 5.64 5.58 5.63 1,064,976
03/14/2016 5.78 5.86 5.76 5.81 2,166,772
03/11/2016 5.7 5.85 5.7 5.84 1,038,848
03/10/2016 5.63 5.645 5.555 5.64 711,859
03/09/2016 5.66 5.66 5.59 5.6 842,316
03/08/2016 5.77 5.78 5.7 5.7 421,987
03/07/2016 5.78 5.79 5.7 5.7 604,130
03/04/2016 5.83 5.87 5.8 5.87 846,537
03/03/2016 5.88 5.88 5.81 5.85 573,311
03/02/2016 5.74 5.9 5.71 5.87 1,756,121
03/01/2016 5.66 5.75 5.63 5.75 408,413
02/29/2016 5.63 5.68 5.6 5.62 363,645
02/26/2016 5.68 5.705 5.6 5.61 332,188
02/25/2016 5.61 5.64 5.56 5.64 643,545
02/24/2016 5.5 5.57 5.44 5.56 683,381
02/23/2016 5.57 5.63 5.55 5.56 975,499
02/22/2016 5.44 5.54 5.43 5.54 912,535
02/19/2016 5.56 5.565 5.5 5.5 841,390
02/18/2016 5.56 5.63 5.55 5.61 870,376
02/17/2016 5.64 5.67 5.62 5.64 5,670,558
02/16/2016 5.11 5.23 5.11 5.23 745,333
02/12/2016 5.04 5.06 4.945 5.05 534,592
02/11/2016 4.93 5.03 4.9 4.95 979,619
02/10/2016 5.09 5.12 5.0037 5.02 345,756
02/09/2016 5.09 5.175 5.0201 5.04 459,232
02/08/2016 5.12 5.185 5.08 5.15 400,588
02/05/2016 5.32 5.32 5.19 5.23 391,311
02/04/2016 5.2 5.35 5.2 5.35 736,490
02/03/2016 5.15 5.2 5.07 5.17 593,234
02/02/2016 5.26 5.26 5.12 5.12 715,159
02/01/2016 5.16 5.27 5.13 5.27 1,115,318
01/29/2016 5.19 5.4 5.19 5.35 469,224
01/28/2016 5.26 5.26 5.13 5.15 745,070
01/27/2016 5.23 5.295 5.2 5.21 1,161,559
01/26/2016 5.14 5.25 5.12 5.24 1,057,059
01/25/2016 5.19 5.201 5.12 5.13 467,349
01/22/2016 5.13 5.19 5.11 5.18 881,894
01/21/2016 5.05 5.17 5.05 5.13 1,647,090
01/20/2016 4.93 5.1 4.89 5.1 1,103,239
01/19/2016 5.12 5.16 4.98 5.03 925,836
01/15/2016 5.02 5.08 4.97 5.02 890,140
01/14/2016 5.15 5.26 5.14 5.24 760,275
01/13/2016 5.15 5.23 5.105 5.14 889,806
01/12/2016 5.18 5.18 5.06 5.11 491,261
01/11/2016 5.19 5.21 5.09 5.1 1,290,336
01/08/2016 5.22 5.33 5.1 5.11 514,686
01/07/2016 5.28 5.29 5.2 5.22 919,611
01/06/2016 5.47 5.49 5.38 5.38 848,386
01/05/2016 5.52 5.55 5.49 5.49 906,857
01/04/2016 5.54 5.57 5.47 5.53 1,175,902
12/31/2015 5.73 5.73 5.645 5.67 1,054,753
12/30/2015 5.64 5.67 5.58 5.61 624,395
12/29/2015 5.73 5.75 5.705 5.74 593,099
12/28/2015 5.79 5.79 5.68 5.71 1,385,651
12/24/2015 5.79 5.82 5.78 5.78 475,951
12/23/2015 5.87 5.88 5.82 5.83 1,468,180
12/22/2015 5.58 5.7 5.55 5.68 2,178,421
12/21/2015 5.55 5.625 5.5 5.54 1,571,398
12/18/2015 5.5 5.5 5.41 5.43 1,512,892
12/17/2015 5.53 5.555 5.4 5.41 1,004,668
12/16/2015 5.53 5.54 5.45 5.52 785,888
12/15/2015 5.35 5.49 5.3 5.48 1,351,194
12/14/2015 5.14 5.19 5.12 5.18 892,775
12/11/2015 5.34 5.38 5.285 5.31 764,043
12/10/2015 5.45 5.49 5.44 5.48 677,765
12/09/2015 5.43 5.49 5.41 5.43 469,170
12/08/2015 5.48 5.49 5.42 5.47 439,405
12/07/2015 5.63 5.65 5.54 5.55 645,664
12/04/2015 5.55 5.66 5.55 5.64 434,548
12/03/2015 5.6 5.6 5.51 5.55 779,796
12/02/2015 5.58 5.61 5.57 5.59 849,408
12/01/2015 5.52 5.62 5.515 5.61 1,014,976
11/30/2015 5.33 5.41 5.28 5.39 1,025,218
11/27/2015 5.37 5.45 5.36 5.44 558,750
11/25/2015 5.44 5.46 5.38 5.42 862,703
11/24/2015 5.41 5.53 5.41 5.51 379,474
11/23/2015 5.55 5.56 5.5 5.51 534,787
11/20/2015 5.59 5.62 5.51 5.56 805,787
11/19/2015 5.61 5.66 5.585 5.62 339,372
11/18/2015 5.5 5.55 5.42 5.55 739,184
11/17/2015 5.53 5.6 5.51 5.56 381,976
11/16/2015 5.41 5.47 5.39 5.45 649,775
11/13/2015 5.46 5.46 5.38 5.41 449,128
11/12/2015 5.52 5.59 5.52 5.55 781,494
11/11/2015 5.56 5.56 5.5101 5.55 615,807
11/10/2015 5.69 5.71 5.66 5.67 806,591
11/09/2015 5.76 5.76 5.63 5.73 1,094,397
11/06/2015 5.68 5.82 5.65 5.79 1,262,658
11/05/2015 5.86 5.92 5.85 5.89 527,577
11/04/2015 5.87 5.93 5.86 5.9 713,500
11/03/2015 5.72 5.84 5.71 5.81 962,557
11/02/2015 5.74 5.77 5.7 5.73 999,628
10/30/2015 5.79 5.84 5.72 5.74 1,406,924
10/29/2015 5.84 5.84 5.68 5.71 833,225
10/28/2015 5.83 5.94 5.83 5.93 1,807,581
10/27/2015 5.87 6 5.865 5.98 1,344,201
10/26/2015 6.1 6.11 5.97 6.01 1,204,924
10/23/2015 5.89 6.16 5.875 6.12 3,399,959
10/22/2015 5.83 5.93 5.82 5.91 1,006,321
10/21/2015 5.78 5.86 5.77 5.8 974,774
10/20/2015 5.79 5.815 5.76 5.8 999,859
10/19/2015 5.84 5.85 5.77 5.8 1,111,313
10/16/2015 5.94 5.98 5.919 5.95 1,041,203
10/15/2015 5.68 5.9 5.68 5.89 3,552,994
10/14/2015 5.29 5.44 5.29 5.4 888,016
10/13/2015 5.26 5.31 5.2336 5.24 572,880
10/12/2015 5.36 5.38 5.33 5.34 423,888
10/09/2015 5.36 5.42 5.31 5.34 767,481
10/08/2015 5.3 5.34 5.22 5.34 1,643,531
10/07/2015 5.41 5.43 5.315 5.38 1,319,949
10/06/2015 5.34 5.35 5.28 5.34 1,069,824
10/05/2015 5.47 5.47 5.4 5.43 1,757,222
10/02/2015 5.37 5.42 5.32 5.42 1,139,356
10/01/2015 5.5 5.53 5.4 5.49 2,087,622
09/30/2015 5.3 5.49 5.3 5.49 2,096,813
09/29/2015 5.11 5.2 5.09 5.19 1,101,678
09/28/2015 5.12 5.15 5.08 5.1 946,373
09/25/2015 5.24 5.26 5.09 5.14 1,369,149
09/24/2015 5.09 5.14 5.02 5.12 1,712,697
09/23/2015 5.26 5.27 5.18 5.2 863,155
09/22/2015 5.33 5.34 5.25 5.31 912,174
09/21/2015 5.5 5.5 5.4 5.43 1,099,953
09/18/2015 5.6 5.64 5.495 5.5 1,234,224
09/17/2015 5.6 5.8 5.575 5.65 2,205,348
09/16/2015 5.51 5.59 5.46 5.48 1,451,349
09/15/2015 5.48 5.52 5.43 5.5 1,742,822
09/14/2015 5.48 5.52 5.45 5.51 1,038,271
09/11/2015 5.45 5.555 5.44 5.48 1,897,469
09/10/2015 5.24 5.4 5.22 5.35 2,089,137
09/09/2015 5.36 5.41 5.17 5.17 1,823,858
09/08/2015 5.04 5.1 4.88 5.07 3,025,206
09/04/2015 4.84 4.84 4.72 4.76 1,028,154
09/03/2015 4.88 4.94 4.85 4.88 979,529
09/02/2015 4.91 4.93 4.74 4.83 1,031,806
09/01/2015 4.76 4.845 4.7 4.74 1,281,864
08/31/2015 4.96 4.98 4.86 4.92 1,599,286
08/28/2015 5.03 5.13 4.88 4.91 1,422,418
08/27/2015 4.93 5.02 4.89 5.01 1,369,489
08/26/2015 4.67 4.78 4.65 4.78 2,269,340
08/25/2015 4.96 5.045 4.7 4.77 4,014,282
08/24/2015 4.62 5.08 4.54 4.84 2,907,050
08/21/2015 4.67 4.98 4.67 4.94 3,479,360
08/20/2015 4.77 4.79 4.69 4.69 1,734,224
08/19/2015 4.75 4.76 4.62 4.74 2,200,644
08/18/2015 4.92 5.02 4.91 4.99 2,602,247
08/17/2015 4.92 4.94 4.865 4.94 1,172,751
08/14/2015 5.08 5.16 5.08 5.14 1,508,383
08/13/2015 5.1 5.13 5.04 5.06 1,565,786
08/12/2015 5.04 5.04 4.96 5.02 1,198,106
08/11/2015 5.09 5.1 4.96 5 1,332,381
08/10/2015 5.08 5.18 5.05 5.18 1,125,070
08/07/2015 5.39 5.43 5.31 5.33 1,469,974
08/06/2015 5.33 5.375 5.21 5.24 2,085,195
08/05/2015 5.25 5.4 5.2379 5.35 2,508,661
08/04/2015 5.34 5.3599 5.23 5.31 2,621,622
08/03/2015 5.52 5.56 5.49 5.56 1,945,964
07/31/2015 5.64 5.68 5.54 5.6 2,758,771
07/30/2015 5.41 5.61 5.41 5.48 2,390,366
07/29/2015 5.63 5.63 5.24 5.28 3,922,964
07/28/2015 5.8 5.82 5.68 5.75 1,598,184
07/27/2015 5.54 5.59 5.53 5.55 1,493,084
07/24/2015 5.79 5.82 5.55 5.56 2,719,990
07/23/2015 6.01 6.18 5.96 6.14 1,757,437
07/22/2015 6.31 6.32 6.07 6.13 2,243,439
07/21/2015 6.52 6.52 6.44 6.47 923,795
07/20/2015 6.47 6.48 6.4 6.42 482,335
07/17/2015 6.41 6.42 6.31 6.35 782,130
07/16/2015 6.54 6.54 6.42 6.45 1,277,465
07/15/2015 6.55 6.66 6.521 6.55 1,383,969
07/14/2015 6.51 6.59 6.51 6.58 703,791
07/13/2015 6.52 6.54 6.48 6.54 941,345
07/10/2015 6.4 6.52 6.385 6.49 1,421,519
07/09/2015 6.37 6.46 6.32 6.34 1,324,970
07/08/2015 6.29 6.4 6.27 6.31 1,653,063
07/07/2015 6.55 6.59 6.42 6.56 1,432,020
07/06/2015 6.56 6.62 6.515 6.54 1,021,184
07/02/2015 6.64 6.675 6.58 6.62 1,546,089
07/01/2015 6.75 6.79 6.67 6.67 1,934,365
06/30/2015 6.66 6.68 6.59 6.6 1,854,177
06/29/2015 6.52 6.64 6.46 6.49 2,151,585
06/26/2015 6.89 6.93 6.72 6.73 1,864,927
06/25/2015 6.81 6.88 6.81 6.81 2,514,770
06/24/2015 6.79 6.81 6.69 6.72 994,093
06/23/2015 6.83 6.88 6.76 6.81 1,273,392
06/22/2015 6.97 6.99 6.83 6.89 2,516,141
06/19/2015 6.7 6.75 6.52 6.52 2,507,516
06/18/2015 6.7 6.74 6.67 6.72 1,157,504
06/17/2015 6.48 6.7 6.48 6.67 2,700,515
06/16/2015 6.43 6.43 6.35 6.39 1,195,413
06/15/2015 6.52 6.58 6.5 6.52 1,815,784
06/12/2015 6.47 6.525 6.44 6.46 1,112,001
06/11/2015 6.43 6.45 6.36 6.41 1,356,360
06/10/2015 6.53 6.56 6.5025 6.54 1,795,752
06/09/2015 6.69 6.71 6.58 6.61 1,362,245
06/08/2015 6.81 6.85 6.74 6.75 1,228,192
06/05/2015 6.77 6.82 6.735 6.77 841,732
06/04/2015 6.75 6.76 6.67 6.68 1,370,490
06/03/2015 6.94 6.95 6.85 6.86 939,625
06/02/2015 7 7.06 6.96 6.96 1,023,335
06/01/2015 7.03 7.055 7.01 7.02 1,006,568
05/29/2015 7.09 7.13 7.04 7.06 1,349,143
05/28/2015 7.18 7.19 7.05 7.14 2,934,020
05/27/2015 7.07 7.12 6.975 7.08 1,909,952
05/26/2015 7.04 7.05 6.98 7 1,353,583
05/22/2015 7.04 7.1 6.94 6.95 1,929,165
05/21/2015 6.99 7.02 6.945 6.99 1,016,895
05/20/2015 7.05 7.1 7.03 7.04 597,103
05/19/2015 7.17 7.2 7.07 7.11 960,532
05/18/2015 7.15 7.23 7.12 7.16 989,382
05/15/2015 7.05 7.1 7.05 7.08 646,330
05/14/2015 7.07 7.11 7.04 7.08 759,182
05/13/2015 7.1 7.11 7.02 7.06 702,606
05/12/2015 7.11 7.13 7.06 7.12 1,148,730
05/11/2015 7.15 7.26 7.12 7.13 925,441
05/08/2015 7.03 7.09 7.02 7.05 737,462
05/07/2015 7.12 7.2 7.11 7.16 989,389
05/06/2015 7.07 7.11 7.01 7.02 1,111,249
05/05/2015 7.16 7.16 7.05 7.07 969,706
05/04/2015 7.14 7.2 7.1 7.17 1,168,210
05/01/2015 7.08 7.28 7.07 7.24 902,284
04/30/2015 7.17 7.24 7.01 7.13 1,752,711
04/29/2015 7.3 7.35 7.16 7.24 1,562,346
*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?