ASX ADR

ASXFY
🏛️ usa →
38.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 39.24 40.06 38.53 38.72 0.0M
2025-09-26 37.73 38.57 37.24 38.57 0.0M
2025-09-25 40.43 40.43 38.46 38.63 0.1M
2025-09-24 39.57 39.60 38.10 39.20 0.0M
2025-09-23 40.02 40.04 39.83 39.88 0.0M
2025-09-22 40.98 40.98 39.91 40.22 0.0M
2025-09-19 40.40 40.61 40.30 40.59 0.0M
2025-09-18 40.25 40.42 40.25 40.35 0.0M
2025-09-17 40.28 40.42 39.96 40.10 0.0M
2025-09-16 40.64 40.79 40.62 40.72 0.0M
2025-09-15 40.58 40.63 40.54 40.61 0.0M
2025-09-12 40.19 40.30 40.04 40.16 0.0M
2025-09-11 40.13 40.44 39.09 40.42 0.0M
2025-09-10 40.28 40.35 40.10 40.17 0.0M
2025-09-09 40.36 40.36 40.15 40.28 0.0M
2025-09-08 40.20 40.23 40.10 40.21 0.0M
2025-09-05 40.43 40.43 40.06 40.11 0.0M
2025-09-04 39.89 40.14 39.83 40.03 0.0M
2025-09-03 40.10 40.31 40.02 40.04 0.0M
2025-09-02 41.10 41.10 40.25 40.53 0.0M
2025-08-29 40.55 41.65 40.55 41.34 0.0M
2025-08-28 40.65 40.77 40.61 40.70 0.0M
2025-08-27 40.13 40.99 40.13 40.57 0.0M
2025-08-26 39.89 40.10 39.86 40.10 0.0M
2025-08-25 40.15 40.84 40.15 40.70 0.0M
2025-08-22 42.18 43.14 41.30 42.00 0.0M
2025-08-21 41.48 41.63 41.37 41.62 0.0M
2025-08-20 40.86 41.20 40.86 41.20 0.0M
2025-08-19 41.22 41.22 40.88 40.88 0.0M
2025-08-18 40.78 40.95 40.49 40.66 0.0M
2025-08-15 41.43 42.14 40.57 41.02 0.0M
2025-08-14 40.77 40.92 40.61 40.76 0.0M
2025-08-13 42.34 42.34 41.57 41.73 0.0M
2025-08-12 42.39 42.71 42.30 42.56 0.0M
2025-08-11 42.13 42.13 41.88 41.88 0.0M
2025-08-08 42.09 42.21 42.07 42.21 0.0M
2025-08-07 41.76 41.90 41.53 41.75 0.0M
2025-08-06 45.55 45.69 45.55 45.61 0.0M
2025-08-05 45.99 46.16 45.68 46.03 0.0M
2025-08-04 45.41 45.50 45.30 45.39 0.0M
2025-08-01 45.04 45.08 44.43 44.79 0.0M
2025-07-31 45.10 45.10 44.68 44.75 0.0M
2025-07-30 45.43 45.55 45.08 45.26 0.0M
2025-07-29 45.36 45.37 45.19 45.19 0.0M
2025-07-28 45.55 45.56 45.48 45.55 0.0M
2025-07-25 45.74 45.90 45.73 45.90 0.0M
2025-07-24 47.65 48.06 46.53 46.53 0.0M
2025-07-23 46.87 46.97 46.80 46.97 0.0M
2025-07-22 45.90 46.21 45.90 46.08 0.0M
2025-07-21 46.20 46.20 45.89 45.89 0.0M
2025-07-18 47.05 47.05 46.64 46.70 0.0M
2025-07-17 46.18 46.40 46.18 46.39 0.0M
2025-07-16 45.91 46.10 45.74 45.74 0.0M
2025-07-15 46.26 46.32 45.96 46.04 0.0M
2025-07-14 46.20 46.22 46.06 46.22 0.0M
2025-07-11 47.44 48.43 47.44 48.13 0.0M
2025-07-10 46.97 47.20 46.97 47.20 0.0M
2025-07-09 46.63 46.78 46.56 46.76 0.0M
2025-07-08 46.28 46.34 46.15 46.27 0.0M
2025-07-07 45.75 47.00 45.60 45.68 0.0M
2025-07-03 45.73 45.97 45.73 45.79 0.0M
2025-07-02 45.56 45.90 45.56 45.90 0.0M
2025-07-01 46.09 46.27 45.80 46.27 0.0M
2025-06-30 45.59 45.78 45.41 45.78 0.0M
2025-06-27 45.42 46.13 45.23 46.13 0.0M
2025-06-26 45.53 45.79 45.53 45.78 0.0M
2025-06-25 44.74 44.74 44.71 44.74 0.0M
2025-06-24 44.84 45.00 44.78 44.97 0.0M
2025-06-23 43.98 44.39 43.89 44.15 0.0M
2025-06-20 44.73 44.81 44.45 44.58 0.0M
2025-06-18 44.80 45.04 44.59 44.70 0.0M
2025-06-17 44.32 44.46 43.77 43.77 0.0M
2025-06-16 44.54 44.61 44.27 44.27 0.0M
2025-06-13 47.00 47.29 46.94 46.97 0.0M
2025-06-12 46.81 47.04 46.81 46.92 0.0M
2025-06-11 46.87 46.89 46.77 46.77 0.0M
2025-06-10 47.31 47.34 47.14 47.20 0.0M
2025-06-09 47.26 47.55 47.20 47.50 0.0M
2025-06-06 47.14 47.14 46.96 46.96 0.0M
2025-06-05 47.91 47.91 47.52 47.54 0.0M
2025-06-04 47.53 47.60 47.53 47.60 0.0M
2025-06-03 46.75 47.23 46.75 47.22 0.0M
2025-06-02 46.72 46.91 46.62 46.91 0.0M
2025-05-30 45.76 45.95 43.98 45.78 0.0M
2025-05-29 45.00 45.98 44.99 45.62 0.0M
2025-05-28 46.41 46.44 45.45 45.47 0.0M
2025-05-27 45.79 45.98 45.79 45.87 0.0M
2025-05-23 45.41 45.61 45.36 45.61 0.0M
2025-05-22 45.35 46.34 45.35 45.75 0.0M
2025-05-21 45.78 45.89 45.55 45.55 0.0M
2025-05-20 45.58 45.79 45.54 45.69 0.0M
2025-05-19 47.20 47.20 46.29 46.40 0.0M
2025-05-16 45.37 45.68 45.26 45.40 0.0M
2025-05-15 45.78 46.39 45.78 46.34 0.0M
2025-05-14 46.96 46.96 46.11 46.11 0.0M
2025-05-13 45.47 45.90 45.45 45.89 0.0M
2025-05-12 46.27 46.36 46.22 46.30 0.0M
2025-05-09 47.37 47.37 47.24 47.24 0.0M
2025-05-08 46.55 46.60 46.42 46.49 0.0M
2025-05-07 46.35 46.35 45.99 45.99 0.0M
2025-05-06 45.20 45.37 45.20 45.34 0.0M
2025-05-05 45.57 45.68 45.57 45.62 0.0M
2025-05-02 45.75 45.80 45.75 45.76 0.0M
2025-05-01 45.78 45.78 45.37 45.64 0.0M
2025-04-30 46.11 46.17 45.65 46.17 0.0M
2025-04-29 44.81 45.13 44.81 45.09 0.0M
2025-04-28 46.05 46.76 44.69 45.31 0.0M
2025-04-25 44.29 45.15 44.29 45.15 0.0M
2025-04-24 44.57 45.05 43.55 45.04 0.0M
2025-04-23 46.57 46.57 43.98 44.51 0.0M
2025-04-22 43.62 44.87 43.43 43.52 0.0M
2025-04-21 43.78 44.49 42.68 42.76 0.0M
2025-04-17 44.79 45.76 43.09 43.26 0.0M
2025-04-16 43.47 44.27 43.47 44.27 0.0M
2025-04-15 43.67 44.42 42.71 44.42 0.0M
2025-04-14 41.66 44.74 41.66 43.15 0.0M
2025-04-11 42.67 43.44 42.31 43.40 0.1M
2025-04-10 40.45 41.19 40.20 40.63 0.0M
2025-04-09 38.44 43.72 38.44 42.33 0.1M
2025-04-08 39.48 39.54 37.70 37.70 0.1M
2025-04-07 38.29 39.05 37.62 38.25 0.0M
2025-04-04 38.00 39.28 36.51 36.87 0.0M
2025-04-03 40.00 40.38 39.33 39.85 0.0M
2025-04-02 41.84 41.84 39.90 39.92 0.0M
2025-04-01 39.31 39.80 39.21 39.80 0.0M
2025-03-31 40.30 41.53 40.30 40.77 0.0M
2025-03-28 43.01 43.80 40.69 41.70 0.0M
2025-03-27 41.18 43.62 40.37 41.97 0.0M
2025-03-26 41.90 42.60 41.79 41.87 0.0M
2025-03-25 39.96 41.99 39.96 41.88 0.0M
2025-03-24 41.29 41.29 39.66 41.13 0.0M
2025-03-21 41.19 41.84 41.04 41.35 0.0M
2025-03-20 41.42 41.89 41.21 41.36 0.0M
2025-03-19 41.22 41.72 41.22 41.63 0.0M
2025-03-18 41.36 41.40 41.03 41.15 0.0M
2025-03-17 41.30 42.13 41.02 41.83 0.0M
2025-03-14 40.76 41.03 40.64 40.87 0.0M
2025-03-13 40.32 40.54 40.07 40.50 0.0M
2025-03-12 41.13 41.13 39.73 40.37 0.0M
2025-03-11 42.74 42.74 40.34 40.36 0.0M
2025-03-10 41.70 43.57 41.08 41.14 0.0M
2025-03-07 41.44 41.69 41.08 41.69 0.0M
2025-03-06 42.40 43.34 41.61 41.61 0.0M
2025-03-05 41.96 42.29 41.79 42.28 0.0M
2025-03-04 41.81 43.32 41.10 41.24 0.0M
2025-03-03 42.31 42.31 41.37 41.37 0.0M
2025-02-28 43.21 43.21 41.07 42.06 0.0M
2025-02-27 42.00 43.99 41.70 41.70 0.0M
2025-02-26 43.12 43.13 42.30 42.43 0.0M
2025-02-25 44.54 44.54 41.75 42.11 0.0M
2025-02-24 41.60 42.00 41.60 41.83 0.0M
2025-02-21 43.66 43.66 42.35 42.40 0.0M
2025-02-20 43.68 43.68 43.59 43.66 0.0M
2025-02-19 41.51 43.07 41.51 43.00 0.0M
2025-02-18 43.23 43.31 43.16 43.27 0.0M
2025-02-14 42.54 44.09 42.34 42.55 0.0M
2025-02-13 41.75 42.25 41.75 42.11 0.0M
2025-02-12 39.37 39.78 39.32 39.60 0.0M
2025-02-11 39.24 39.37 39.14 39.32 0.0M
2025-02-10 39.18 39.22 39.09 39.12 0.0M
2025-02-07 39.13 39.20 38.83 38.88 0.0M
2025-02-06 38.91 39.12 38.91 39.08 0.0M
2025-02-05 38.76 38.86 38.71 38.78 0.0M
2025-02-04 38.61 38.92 38.61 38.89 0.0M
2025-02-03 38.07 38.54 38.07 38.35 0.0M
2025-01-31 39.31 39.48 39.02 39.10 0.0M
2025-01-30 39.10 39.23 38.91 39.01 0.0M
2025-01-29 38.66 38.81 38.55 38.74 0.0M
2025-01-28 36.46 38.95 36.46 37.91 0.0M
2025-01-27 39.70 39.94 39.55 39.82 0.0M
2025-01-24 40.17 40.36 40.17 40.25 0.0M
2025-01-23 39.96 40.24 39.93 40.17 0.0M
2025-01-22 39.25 40.62 39.25 40.38 0.0M
2025-01-21 40.44 40.63 40.44 40.56 0.1M
2025-01-17 40.52 40.52 40.30 40.34 0.0M
2025-01-16 39.93 40.28 39.93 40.18 0.0M
2025-01-15 40.44 40.54 40.22 40.51 0.0M
2025-01-14 38.27 41.36 38.27 39.77 0.1M
2025-01-13 39.31 39.59 39.28 39.42 0.0M
2025-01-10 39.66 39.84 39.60 39.72 0.0M
2025-01-08 40.79 42.28 40.22 40.44 0.0M
2025-01-07 42.07 42.07 40.85 40.92 0.0M
2025-01-06 41.50 42.25 40.65 40.65 0.0M
2025-01-03 41.02 42.11 40.46 40.77 0.0M
2025-01-02 40.62 40.62 40.33 40.60 0.0M