Historical Stock Prices

ASX 
$5.9
*  
0.02
0.34%
Get ASX Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 5.84 5.92 5.79 5.9 457,768
10/23/2014 5.88 5.93 5.85 5.92 183,042
10/22/2014 5.9 5.95 5.82 5.87 576,033
10/21/2014 5.82 5.9 5.8 5.89 781,061
10/20/2014 5.8 5.93 5.8 5.93 831,998
10/17/2014 5.79 5.8801 5.78 5.8 490,333
10/16/2014 5.7 5.86 5.685 5.82 1,079,513
10/15/2014 5.86 5.87 5.7 5.8 754,020
10/14/2014 5.79 5.98 5.79 5.93 699,888
10/13/2014 5.93 5.93 5.8 5.8 680,059
10/10/2014 6.16 6.16 5.9 5.95 1,765,849
10/09/2014 6.19 6.2101 6.14 6.2 753,141
10/08/2014 6.05 6.26 6.04 6.26 936,598
10/07/2014 6.32 6.33 6.26 6.29 528,217
10/06/2014 6.33 6.33 6.265 6.27 954,459
10/03/2014 6.33 6.38 6.3001 6.33 1,083,601
10/02/2014 6.03 6.12 5.95 6.11 1,211,027
10/01/2014 5.97 6.01 5.9 5.95 1,003,837
09/30/2014 5.9 5.95 5.88 5.91 678,839
09/29/2014 5.93 6.02 5.93 5.97 429,424
09/26/2014 6.05 6.08 6.01 6.04 499,870
09/25/2014 5.97 5.97 5.85 5.87 651,666
09/24/2014 5.97 6.07 5.95 6.02 962,268
09/23/2014 6.05 6.1 5.995 6.02 535,907
09/22/2014 6.12 6.13 6.07 6.09 235,372
09/19/2014 6.25 6.26 6.1 6.13 688,600
09/18/2014 6.24 6.27 6.21 6.27 384,102
09/17/2014 6.18 6.28 6.17 6.24 529,399
09/16/2014 6.08 6.16 6.05 6.13 449,349
09/15/2014 6.11 6.11 6.04 6.04 368,059
09/12/2014 6.17 6.17 6.08 6.1 515,427
09/11/2014 6.25 6.29 6.2 6.23 535,317
09/10/2014 6.19 6.25 6.15 6.24 524,978
09/09/2014 6.14 6.26 6.1395 6.16 506,546
09/08/2014 6.11 6.14 6.09 6.13 393,821
09/05/2014 6.1 6.13 6.07 6.11 625,114
09/04/2014 6.29 6.3 6.18 6.22 966,475
09/03/2014 6.4 6.48 6.4 6.46 1,250,291
09/02/2014 6.34 6.43 6.29 6.41 1,091,261
08/29/2014 6.3 6.39 6.3 6.38 349,307
08/28/2014 6.35 6.37 6.3 6.33 560,152
08/27/2014 6.52 6.522 6.4 6.45 1,325,163
08/26/2014 6.49 6.55 6.47 6.51 460,196
08/25/2014 6.43 6.49 6.4077 6.46 1,033,019
08/22/2014 6.41 6.41 6.33 6.36 716,620
08/21/2014 6.34 6.38 6.34 6.38 318,599
08/20/2014 6.41 6.42 6.35 6.39 342,438
08/19/2014 6.33 6.37 6.28 6.32 499,335
08/18/2014 6.29 6.4 6.29 6.4 681,465
08/15/2014 6.29 6.31 6.26 6.28 567,169
08/14/2014 6.25 6.29 6.24 6.27 638,105
08/13/2014 5.98 5.995 5.95 5.99 304,750
08/12/2014 6.12 6.15 6.09 6.1 249,468
08/11/2014 6.14 6.23 6.12 6.19 333,166
08/08/2014 6.06 6.1 6.04 6.09 296,308
08/07/2014 6.13 6.13 6 6.03 565,751
08/06/2014 6.08 6.12 6.07 6.08 662,767
08/05/2014 6.13 6.14 6.02 6.03 781,944
08/04/2014 6.11 6.23 6.11 6.23 902,853
08/01/2014 6.03 6.08 5.98 6.05 1,259,734
07/31/2014 6.07 6.07 5.975 5.99 1,210,675
07/30/2014 6.1 6.17 6.08 6.14 653,303
07/29/2014 6.09 6.11 6.02 6.03 797,001
07/28/2014 6.03 6.2 6.03 6.19 1,128,746
07/25/2014 6.05 6.05 5.92 6.01 1,640,293
07/24/2014 6.41 6.41 6.1 6.11 3,095,635
07/23/2014 6.7 6.72 6.56 6.58 876,166
07/22/2014 6.59 6.69 6.59 6.64 1,001,241
07/21/2014 6.48 6.56 6.47 6.55 551,543
07/18/2014 6.42 6.49 6.41 6.44 998,559
07/17/2014 6.55 6.56 6.44 6.45 589,770
07/16/2014 6.63 6.63 6.55 6.56 401,347
07/15/2014 6.67 6.675 6.61 6.64 574,375
07/14/2014 6.67 6.74 6.66 6.74 686,479
07/11/2014 6.61 6.69 6.59 6.62 758,503
07/10/2014 6.62 6.68 6.59 6.65 478,502
07/09/2014 6.59 6.61 6.52 6.6 1,187,501
07/08/2014 6.75 6.79 6.71 6.76 1,111,982
07/07/2014 6.84 6.84 6.77 6.77 569,612
07/03/2014 6.83 6.89 6.816 6.87 674,330
07/02/2014 6.8 6.84 6.78 6.8 1,060,410
07/01/2014 6.67 6.75 6.67 6.72 880,789
06/30/2014 6.54 6.57 6.49 6.5 713,093
06/27/2014 6.44 6.51 6.4 6.51 725,073
06/26/2014 6.43 6.48 6.42 6.44 590,800
06/25/2014 6.32 6.35 6.3 6.35 581,107
06/24/2014 6.4 6.4 6.35 6.35 956,415
06/23/2014 6.41 6.42 6.35 6.42 1,022,672
06/20/2014 6.51 6.51 6.4 6.41 630,938
06/19/2014 6.66 6.66 6.56 6.6 938,066
06/18/2014 6.56 6.65 6.49 6.65 1,574,968
06/17/2014 6.37 6.42 6.36 6.41 1,321,836
06/16/2014 6.32 6.4 6.3 6.36 723,760
06/13/2014 6.41 6.41 6.33 6.36 1,144,582
06/12/2014 6.51 6.52 6.44 6.46 415,550
06/11/2014 6.52 6.53 6.47 6.51 735,196
06/10/2014 6.53 6.56 6.5 6.56 898,914
06/09/2014 6.41 6.4801 6.41 6.44 650,647
06/06/2014 6.44 6.44 6.34 6.35 1,875,956
06/05/2014 6.39 6.43 6.37 6.42 1,076,911
06/04/2014 6.35 6.37 6.28 6.28 1,364,224
06/03/2014 6.35 6.35 6.29 6.32 942,130
06/02/2014 6.47 6.51 6.46 6.5 817,245
05/30/2014 6.5 6.52 6.43 6.44 678,949
05/29/2014 6.5 6.52 6.42 6.52 1,218,060
05/28/2014 6.55 6.6 6.4601 6.47 1,611,736
05/27/2014 6.45 6.495 6.42 6.47 1,336,306
05/23/2014 6.29 6.29 6.23 6.28 770,587
05/22/2014 6.3 6.33 6.215 6.29 731,574
05/21/2014 6.12 6.16 6.0865 6.14 568,784
05/20/2014 6.04 6.16 6.04 6.1 548,857
05/19/2014 6.01 6.01 5.92 5.95 302,407
05/16/2014 5.93 6.02 5.92 6 473,515
05/15/2014 5.82 5.88 5.79 5.88 935,144
05/14/2014 5.9 5.91 5.81 5.81 532,912
05/13/2014 5.92 5.92 5.859 5.87 744,207
05/12/2014 5.8 5.87 5.8 5.85 310,336
05/09/2014 5.85 5.85 5.78 5.81 521,485
05/08/2014 5.81 5.87 5.81 5.86 259,528
05/07/2014 5.81 5.84 5.79 5.83 218,655
05/06/2014 5.89 5.8991 5.86 5.87 234,390
05/05/2014 5.89 5.9 5.78 5.81 470,730
05/02/2014 5.89 5.93 5.8799 5.92 911,634
05/01/2014 5.92 5.93 5.87 5.88 247,187
04/30/2014 5.86 5.92 5.86 5.91 337,004
04/29/2014 5.8 5.85 5.78 5.8 590,043
04/28/2014 5.89 5.89 5.77 5.82 381,007
04/25/2014 5.83 5.87 5.81 5.83 637,127
04/24/2014 5.82 5.84 5.75 5.83 359,136
04/23/2014 5.75 5.78 5.7 5.78 491,963
04/22/2014 5.71 5.72 5.65 5.71 452,139
04/21/2014 5.75 5.76 5.68 5.7 341,966
04/17/2014 5.67 5.77 5.66 5.75 378,359
04/16/2014 5.64 5.66 5.6 5.66 376,502
04/15/2014 5.59 5.64 5.5601 5.63 485,034
04/14/2014 5.57 5.61 5.545 5.56 313,433
04/11/2014 5.49 5.53 5.47 5.51 406,318
04/10/2014 5.68 5.68 5.56 5.58 376,596
04/09/2014 5.62 5.65 5.58 5.64 258,711
04/08/2014 5.48 5.66 5.45 5.62 1,105,694
04/07/2014 5.47 5.52 5.45 5.47 662,308
04/04/2014 5.59 5.62 5.43 5.43 749,017
04/03/2014 5.49 5.66 5.4704 5.55 777,452
04/02/2014 5.52 5.55 5.5 5.55 888,836
04/01/2014 5.58 5.7 5.56 5.64 968,116
03/31/2014 5.61 5.64 5.42 5.55 2,912,278
03/28/2014 5.39 5.45 5.37 5.43 689,713
03/27/2014 5.39 5.44 5.35 5.39 845,917
03/26/2014 5.26 5.31 5.24 5.25 915,635
03/25/2014 5.26 5.3 5.19 5.2 853,456
03/24/2014 5.14 5.15 5.09 5.11 729,984
03/21/2014 5.13 5.15 5 5.12 2,185,367
03/20/2014 5.14 5.21 5.13 5.19 1,094,546
03/19/2014 5.32 5.32 5.18 5.21 970,836
03/18/2014 5.23 5.4 5.22 5.35 1,162,510
03/17/2014 5.32 5.33 5.25 5.28 719,204
03/14/2014 5.35 5.36 5.3 5.3 551,069
03/13/2014 5.36 5.37 5.27 5.27 967,616
03/12/2014 5.26 5.3 5.22 5.29 629,102
03/11/2014 5.28 5.31 5.21 5.21 511,709
03/10/2014 5.25 5.27 5.21 5.25 293,214
03/07/2014 5.38 5.38 5.23 5.28 940,437
03/06/2014 5.08 5.13 5.05 5.11 1,051,912
03/05/2014 4.99 5.07 4.98 5.06 712,543
03/04/2014 4.95 5.01 4.93 5.01 749,620
03/03/2014 4.98 4.98 4.92 4.96 342,284
02/28/2014 5.02 5.02 4.95 4.97 577,583
02/27/2014 5 5.01 4.97 5.01 323,916
02/26/2014 4.97 5.03 4.95 5.03 523,590
02/25/2014 4.9 4.93 4.85 4.92 507,683
02/24/2014 4.98 5 4.96 4.97 274,152
02/21/2014 4.95 4.98 4.94 4.96 304,797
02/20/2014 4.87 4.91 4.85 4.91 276,984
02/19/2014 4.94 4.98 4.93 4.95 575,885
02/18/2014 4.96 4.97 4.92 4.95 468,012
02/14/2014 4.9 4.9 4.87 4.88 255,235
02/13/2014 4.88 4.89 4.85 4.87 175,094
02/12/2014 4.89 4.89 4.84 4.86 485,278
02/11/2014 4.85 4.92 4.83 4.91 540,029
02/10/2014 4.74 4.82 4.74 4.79 655,169
02/07/2014 4.72 4.72 4.64 4.69 905,057
02/06/2014 4.46 4.53 4.46 4.53 435,957
02/05/2014 4.5 4.5 4.44 4.47 680,791
02/04/2014 4.47 4.529 4.47 4.51 409,620
02/03/2014 4.47 4.52 4.45 4.45 654,900
01/31/2014 4.46 4.54 4.45 4.52 357,692
01/30/2014 4.54 4.565 4.5 4.51 395,893
01/29/2014 4.5 4.57 4.49 4.5 567,415
01/28/2014 4.56 4.6 4.54 4.54 336,250
01/27/2014 4.6 4.6 4.53 4.56 306,387
01/24/2014 4.67 4.6996 4.6 4.62 741,646
01/23/2014 4.75 4.75 4.65 4.66 553,527
01/22/2014 4.78 4.81 4.76 4.77 665,601
01/21/2014 4.76 4.76 4.72 4.75 335,520
01/17/2014 4.78 4.8 4.75 4.78 359,646
01/16/2014 4.85 4.87 4.8 4.8 595,093
01/15/2014 4.83 4.93 4.83 4.91 857,878
01/14/2014 4.68 4.74 4.63 4.74 1,181,745
01/13/2014 4.69 4.7 4.61 4.62 1,065,455
01/10/2014 4.65 4.7 4.65 4.69 1,010,637
01/09/2014 4.69 4.69 4.6 4.65 1,677,054
01/08/2014 4.68 4.75 4.66 4.71 1,268,193
01/07/2014 4.52 4.6 4.5007 4.56 1,298,570
01/06/2014 4.54 4.55 4.48 4.5 688,267
01/03/2014 4.6 4.6102 4.55 4.58 549,376
01/02/2014 4.75 4.79 4.63 4.63 892,240
12/31/2013 4.78 4.81 4.73 4.8 1,873,403
12/30/2013 4.75 4.77 4.72 4.74 1,229,734
12/27/2013 4.68 4.73 4.68 4.73 730,169
12/26/2013 4.75 4.75 4.68 4.69 1,016,528
12/24/2013 4.72 4.72 4.65 4.7 477,055
12/23/2013 4.67 4.78 4.65 4.76 765,612
12/20/2013 4.59 4.68 4.535 4.58 2,818,293
12/19/2013 4.7 4.72 4.61 4.69 2,026,006
12/18/2013 4.68 4.75 4.67 4.72 2,065,413
12/17/2013 4.67 4.82 4.62 4.79 2,179,510
12/16/2013 4.58 4.58 4.48 4.58 3,772,561
12/13/2013 4.71 4.72 4.68 4.71 568,280
12/12/2013 4.72 4.73 4.61 4.68 1,517,449
12/11/2013 4.86 4.91 4.79 4.81 2,479,878
12/10/2013 5.04 5.075 4.96 5.07 2,004,431
12/09/2013 5.04 5.06 4.99 5.04 564,333
12/06/2013 4.98 5.04 4.95 5.03 813,204
12/05/2013 4.97 4.97 4.92 4.94 317,908
12/04/2013 4.98 4.98 4.92 4.96 285,809
12/03/2013 5.03 5.07 4.985 5.01 577,040
12/02/2013 5.07 5.11 5.02 5.04 1,000,388
11/29/2013 5.03 5.07 5.03 5.04 154,253
11/27/2013 5 5.02 4.99 5.01 268,230
11/26/2013 4.92 4.95 4.9 4.94 324,351
11/25/2013 4.95 4.95 4.92 4.93 667,476
11/22/2013 4.92 4.93 4.91 4.93 206,583
11/21/2013 4.97 4.97 4.92 4.94 746,179
11/20/2013 5.1 5.11 5.05 5.08 508,866
11/19/2013 5.28 5.29 5.16 5.19 1,472,347
11/18/2013 5.28 5.38 5.28 5.35 4,089,162
11/15/2013 5.1 5.27 5.1 5.24 2,152,717
11/14/2013 4.93 5.01 4.93 5.01 778,320
11/13/2013 4.99 5.03 4.98 5.01 572,499
11/12/2013 4.97 5 4.96 5 464,891
11/11/2013 4.96 4.965 4.94 4.94 220,332
11/08/2013 4.93 4.97 4.89 4.97 902,070
11/07/2013 4.9 4.9 4.84 4.87 1,189,910
11/06/2013 4.86 4.9 4.85 4.9 780,795
11/05/2013 4.81 4.83 4.7901 4.81 662,980
11/04/2013 4.84 4.86 4.82 4.86 455,290
11/01/2013 4.87 4.89 4.83 4.87 461,087
10/31/2013 4.9 4.95 4.88 4.93 395,874
10/30/2013 5.01 5.03 4.92 5 540,563
10/29/2013 4.96 4.99 4.95 4.99 252,615
10/28/2013 4.93 4.98 4.9 4.98 389,037
10/25/2013 4.99 4.99 4.95 4.95 267,094
10/24/2013 4.89 4.89 4.85 4.88 244,858
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?