U.S. Markets close in 4 hrs 10 mins

IDT Australia Limited (IDT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0810.000 (0.000%)
At close: 3:49PM AEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20170.080.080.080.080.08122,723
Aug 17, 20170.090.090.080.080.08189,363
Aug 16, 20170.080.090.080.090.09194,203
Aug 15, 20170.080.080.080.080.08-
Aug 14, 20170.080.080.080.080.089,890
Aug 11, 20170.080.080.080.080.08116,209
Aug 10, 20170.080.080.080.080.08181,000
Aug 09, 20170.080.080.070.070.071,136,777
Aug 08, 20170.080.080.080.080.081,664,885
Aug 07, 20170.080.080.080.080.08554,778
Aug 04, 20170.090.090.090.090.0956,196
Aug 03, 20170.090.090.080.090.0963,415
Aug 02, 20170.090.090.090.090.099,274
Aug 01, 20170.090.090.080.080.08311,537
Jul 31, 20170.090.090.090.090.0976,000
Jul 28, 20170.090.090.090.090.0944,000
Jul 27, 20170.090.090.090.090.09348,463
Jul 26, 20170.090.090.080.080.08386,126
Jul 25, 20170.080.090.080.080.081,078,286
Jul 24, 20170.080.080.080.080.08630,000
Jul 21, 20170.080.080.080.080.08170,000
Jul 20, 20170.080.080.080.080.0889,166
Jul 19, 20170.080.080.080.080.081,301,397
Jul 18, 20170.090.090.080.080.081,359,099
Jul 17, 20170.090.090.090.090.092,055,230
Jul 14, 20170.090.100.090.090.09941,866
Jul 13, 20170.100.100.090.090.09433,578
Jul 12, 20170.100.100.090.100.10582,750
Jul 11, 20170.100.100.100.100.10113,000
Jul 10, 20170.100.100.100.100.10282,000
Jul 07, 20170.100.100.100.100.10100,000
Jul 06, 20170.100.100.100.100.10392,731
Jul 05, 20170.100.100.100.100.10201,407
Jul 04, 20170.100.100.100.100.10265,000
Jul 03, 20170.100.100.100.100.10149,240
Jun 30, 20170.100.110.100.100.10999,074
Jun 29, 20170.090.100.090.100.101,022,079
Jun 28, 20170.090.090.090.090.09306,443
Jun 27, 20170.090.090.090.090.09454,800
Jun 26, 20170.090.090.090.090.09251,029
Jun 23, 20170.090.090.090.090.09854,301
Jun 22, 20170.090.090.080.090.095,481,853
Jun 21, 20170.090.090.090.090.09198,868
Jun 20, 20170.090.090.090.090.09490,109
Jun 19, 20170.090.090.090.090.09376,380
Jun 16, 20170.090.090.090.090.09107,985
Jun 15, 20170.090.090.090.090.09214,252
Jun 14, 20170.090.090.090.090.0910,701
Jun 13, 20170.090.090.090.090.09387,992
Jun 09, 20170.090.090.090.090.09471,280
Jun 08, 20170.090.090.090.090.09353,543
Jun 07, 20170.090.090.090.090.09377,942
Jun 06, 20170.090.090.090.090.091,622,729
Jun 05, 20170.090.090.090.090.09167,957
Jun 02, 20170.100.100.090.100.10296,500
Jun 01, 20170.100.100.100.100.10618,070
May 31, 20170.100.100.100.100.101,057,783
May 30, 20170.100.100.100.100.101,457,176
May 29, 20170.110.110.110.110.11-
May 26, 20170.120.120.110.110.11226,147
May 25, 20170.120.120.120.120.1210,000
May 24, 20170.110.120.110.120.12141,550
May 23, 20170.120.120.120.120.12404,862
May 22, 20170.120.120.120.120.12-
May 19, 20170.130.130.120.120.12665,618
May 18, 20170.140.140.130.130.13176,099
May 17, 20170.140.140.140.140.1485,540
May 16, 20170.140.140.140.140.141,200
May 15, 20170.140.140.140.140.1464,000
May 12, 20170.140.140.140.140.14-
May 11, 20170.140.140.140.140.145,416
May 10, 20170.130.140.130.130.13200,955
May 09, 20170.140.140.140.140.14166,979
May 08, 20170.140.140.140.140.14-
May 05, 20170.140.140.140.140.1420,000
May 04, 20170.130.130.130.130.1320,235
May 03, 20170.130.130.130.130.13183,349
May 02, 20170.140.140.140.140.14270,856
May 01, 20170.140.140.140.140.14245,174
Apr 28, 20170.140.140.130.140.14253,288
Apr 27, 20170.150.150.140.140.14379,000
Apr 26, 20170.140.140.140.140.1433,000
Apr 24, 20170.140.140.140.140.1464,385
Apr 21, 20170.140.140.140.140.1450,000
Apr 20, 20170.140.140.140.140.14-
Apr 19, 20170.140.140.140.140.14445,030
Apr 18, 20170.150.150.140.140.14395,050
Apr 13, 20170.150.150.140.150.15566,913
Apr 12, 20170.140.160.140.150.151,309,762
Apr 11, 20170.120.130.120.130.13454,995
Apr 10, 20170.130.130.130.130.13434,747
Apr 07, 20170.130.130.130.130.13151,315
Apr 06, 20170.140.140.130.130.13270,479
Apr 05, 20170.140.140.140.140.142,101
Apr 04, 20170.140.140.140.140.149,137
Apr 03, 20170.140.140.140.140.14-
Mar 31, 20170.140.140.140.140.14117,086
Mar 30, 20170.140.140.140.140.1434,504
Mar 29, 20170.140.140.140.140.1483,572
Mar 28, 20170.140.140.140.140.14109,072
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...