Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ase Industrial Holding Ltd ADR (NY: ASX )

10.53 +0.37 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.909 3.909 3.812 3.837 586,245 -0.07(-1.86%)
Jan 30, 2020 3.934 3.942 3.877 3.909 426,506 -0.15(-3.79%)
Jan 29, 2020 3.990 4.063 3.974 4.063 639,514 +0.09(+2.24%)
Jan 28, 2020 3.990 4.011 3.958 3.974 423,470 +0.02(+0.61%)
Jan 27, 2020 4.047 4.079 3.950 3.950 672,262 -0.25(-5.97%)
Jan 24, 2020 4.249 4.249 4.185 4.201 620,716 +0.01(+0.19%)
Jan 23, 2020 4.160 4.209 4.160 4.193 379,521 -0.01(-0.19%)
Jan 22, 2020 4.233 4.249 4.185 4.201 619,492 +0.02(+0.58%)
Jan 21, 2020 4.160 4.217 4.152 4.176 348,336 -0.06(-1.53%)
Jan 17, 2020 4.274 4.290 4.217 4.241 1,234,513 -0.02(-0.57%)
Jan 16, 2020 4.249 4.298 4.225 4.265 739,056 -0.05(-1.13%)
Jan 15, 2020 4.363 4.367 4.289 4.314 401,551 -0.04(-0.93%)
Jan 14, 2020 4.371 4.383 4.338 4.355 496,753 +0.02(+0.37%)
Jan 13, 2020 4.322 4.346 4.290 4.338 481,530 +0.06(+1.32%)
Jan 10, 2020 4.314 4.314 4.257 4.282 392,024 -0.02(-0.56%)
Jan 09, 2020 4.290 4.322 4.274 4.306 730,673 +0.12(+2.90%)
Jan 08, 2020 4.209 4.225 4.176 4.185 596,496 -0.04(-0.96%)
Jan 07, 2020 4.233 4.241 4.209 4.225 538,991 -0.02(-0.38%)
Jan 06, 2020 4.225 4.249 4.201 4.241 729,010 -0.13(-2.96%)
Jan 03, 2020 4.427 4.427 4.346 4.371 941,822 -0.12(-2.70%)
Jan 02, 2020 4.508 4.516 4.468 4.492 599,021 -0.01(-0.18%)
Dec 31, 2019 4.492 4.508 4.476 4.500 224,984 +0.01(+0.18%)
Dec 30, 2019 4.524 4.524 4.476 4.492 265,487 -0.03(-0.72%)
Dec 27, 2019 4.541 4.549 4.508 4.524 276,258 +0.03(+0.72%)
Dec 26, 2019 4.484 4.500 4.460 4.492 304,708 -0.05(-1.07%)
Dec 24, 2019 4.524 4.541 4.508 4.541 103,658 -0.01(-0.18%)
Dec 23, 2019 4.565 4.573 4.533 4.549 488,104 +0.02(+0.36%)
Dec 20, 2019 4.533 4.581 4.533 4.533 489,876 +0.03(+0.72%)
Dec 19, 2019 4.565 4.565 4.484 4.500 512,702 -0.06(-1.24%)
Dec 18, 2019 4.581 4.597 4.549 4.557 477,892 +0.01(+0.18%)
Dec 17, 2019 4.524 4.565 4.524 4.549 413,312 +0.03(+0.72%)
Dec 16, 2019 4.524 4.557 4.508 4.516 502,818 -0.01(-0.18%)
Dec 13, 2019 4.614 4.614 4.516 4.524 560,423 -0.08(-1.76%)
Dec 12, 2019 4.427 4.614 4.427 4.605 762,515 +0.31(+7.16%)
Dec 11, 2019 4.233 4.322 4.233 4.298 562,405 +0.04(+0.95%)
Dec 10, 2019 4.160 4.274 4.152 4.257 518,168 +0.01(+0.19%)
Dec 09, 2019 4.209 4.249 4.176 4.249 1,521,866 +0.02(+0.57%)
Dec 06, 2019 4.168 4.225 4.160 4.225 869,051 +0.15(+3.57%)
Dec 05, 2019 4.006 4.096 3.998 4.079 1,121,420 +0.11(+2.65%)
Dec 04, 2019 3.942 3.974 3.942 3.974 295,480 +0.05(+1.24%)
Dec 03, 2019 3.934 3.942 3.917 3.926 427,048 +0.01(+0.21%)
Dec 02, 2019 3.966 3.990 3.917 3.917 383,229 -0.04(-1.02%)
Nov 29, 2019 3.990 4.002 3.958 3.958 188,043 -0.09(-2.20%)
Nov 27, 2019 4.079 4.079 4.023 4.047 422,418 -0.02(-0.60%)
Nov 26, 2019 4.023 4.071 4.023 4.071 420,546 +0.02(+0.40%)
Nov 25, 2019 4.015 4.055 3.998 4.055 314,765 +0.02(+0.60%)
Nov 22, 2019 4.063 4.096 4.023 4.031 798,875 -0.01(-0.20%)
Nov 21, 2019 4.112 4.112 4.031 4.039 406,284 -0.10(-2.35%)
Nov 20, 2019 4.185 4.193 4.136 4.136 412,836 -0.02(-0.58%)
Nov 19, 2019 4.168 4.185 4.144 4.160 292,543 -0.02(-0.39%)
Nov 18, 2019 4.209 4.233 4.176 4.176 247,472 +0.02(+0.39%)
Nov 15, 2019 4.144 4.176 4.128 4.160 356,689 +0.03(+0.78%)
Nov 14, 2019 4.128 4.144 4.112 4.128 200,248 -0.01(-0.20%)
Nov 13, 2019 4.128 4.152 4.104 4.136 343,284 -0.01(-0.20%)
Nov 12, 2019 4.128 4.152 4.120 4.144 208,740 +0.01(+0.20%)
Nov 11, 2019 4.144 4.160 4.120 4.136 301,776 -0.01(-0.20%)
Nov 08, 2019 4.185 4.185 4.128 4.144 422,047 -0.09(-2.10%)
Nov 07, 2019 4.193 4.233 4.193 4.233 300,319 +0.04(+0.97%)
Nov 06, 2019 4.209 4.209 4.168 4.193 491,842 -0.03(-0.77%)
Nov 05, 2019 4.233 4.233 4.193 4.225 558,465 -0.02(-0.38%)
Nov 04, 2019 4.249 4.298 4.217 4.241 914,388 -0.03(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.