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 )

10.35 -0.24 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2019 3.508 3.562 3.500 3.547 322,392 +0.01(+0.22%)
Apr 29, 2019 3.601 3.601 3.516 3.539 542,353 -0.08(-2.16%)
Apr 26, 2019 3.617 3.640 3.547 3.617 1,549,840 -0.02(-0.64%)
Apr 25, 2019 3.664 3.671 3.613 3.640 378,788 -0.02(-0.64%)
Apr 24, 2019 3.679 3.679 3.609 3.664 461,832 -0.06(-1.67%)
Apr 23, 2019 3.734 3.734 3.679 3.726 699,147 -0.02(-0.62%)
Apr 22, 2019 3.656 3.765 3.656 3.749 1,161,884 +0.12(+3.44%)
Apr 18, 2019 3.718 3.718 3.593 3.625 2,003,850 -0.15(-3.93%)
Apr 17, 2019 3.687 3.812 3.687 3.773 1,418,909 +0.23(+6.37%)
Apr 16, 2019 3.539 3.555 3.480 3.547 1,105,587 +0.02(+0.66%)
Apr 15, 2019 3.523 3.531 3.492 3.523 512,056 +0.02(+0.67%)
Apr 12, 2019 3.508 3.523 3.485 3.500 469,147 -0.03(-0.88%)
Apr 11, 2019 3.555 3.570 3.516 3.531 749,543 -0.04(-1.09%)
Apr 10, 2019 3.555 3.609 3.539 3.570 820,941 +0.03(+0.88%)
Apr 09, 2019 3.570 3.570 3.531 3.539 533,498 -0.01(-0.22%)
Apr 08, 2019 3.555 3.566 3.523 3.547 425,566 -0.05(-1.52%)
Apr 05, 2019 3.609 3.632 3.539 3.601 701,091 +0.04(+1.09%)
Apr 04, 2019 3.555 3.578 3.523 3.562 1,042,656 +0.03(+0.88%)
Apr 03, 2019 3.531 3.574 3.500 3.531 636,779 +0.00(+0.00%)
Apr 02, 2019 3.516 3.593 3.516 3.531 731,465 +0.06(+1.80%)
Apr 01, 2019 3.461 3.469 3.414 3.469 618,367 +0.11(+3.25%)
Mar 29, 2019 3.367 3.375 3.321 3.360 692,367 +0.01(+0.23%)
Mar 28, 2019 3.305 3.360 3.305 3.352 905,378 +0.00(+0.00%)
Mar 27, 2019 3.453 3.477 3.344 3.352 1,273,618 -0.05(-1.60%)
Mar 26, 2019 3.352 3.414 3.352 3.406 999,191 +0.15(+4.55%)
Mar 25, 2019 3.251 3.258 3.215 3.258 667,119 +0.01(+0.24%)
Mar 22, 2019 3.274 3.297 3.235 3.251 739,064 +0.04(+1.21%)
Mar 21, 2019 3.141 3.227 3.141 3.212 689,924 +0.09(+2.74%)
Mar 20, 2019 3.126 3.141 3.087 3.126 316,296 -0.01(-0.25%)
Mar 19, 2019 3.141 3.153 3.122 3.134 186,199 +0.00(+0.00%)
Mar 18, 2019 3.157 3.157 3.122 3.134 246,501 +0.02(+0.50%)
Mar 15, 2019 3.134 3.149 3.102 3.118 1,086,723 -0.04(-1.23%)
Mar 14, 2019 3.141 3.173 3.134 3.157 699,143 +0.03(+1.00%)
Mar 13, 2019 3.126 3.157 3.110 3.126 464,859 +0.02(+0.50%)
Mar 12, 2019 3.149 3.149 3.110 3.110 543,847 +0.00(+0.00%)
Mar 11, 2019 3.149 3.157 3.095 3.110 780,557 -0.07(-2.21%)
Mar 08, 2019 3.134 3.180 3.110 3.180 500,064 +0.02(+0.74%)
Mar 07, 2019 3.141 3.157 3.095 3.157 623,329 +0.00(+0.00%)
Mar 06, 2019 3.188 3.204 3.134 3.157 576,842 -0.03(-0.98%)
Mar 05, 2019 3.180 3.215 3.173 3.188 380,849 +0.01(+0.24%)
Mar 04, 2019 3.180 3.215 3.141 3.180 699,577 +0.05(+1.49%)
Mar 01, 2019 3.141 3.157 3.102 3.134 410,135 -0.01(-0.25%)
Feb 28, 2019 3.126 3.149 3.087 3.141 645,150 +0.01(+0.25%)
Feb 27, 2019 3.180 3.180 3.102 3.134 702,594 -0.09(-2.66%)
Feb 26, 2019 3.157 3.227 3.157 3.219 986,603 +0.12(+3.77%)
Feb 25, 2019 3.071 3.134 3.063 3.102 640,595 +0.07(+2.31%)
Feb 22, 2019 3.032 3.056 3.009 3.032 596,023 +0.02(+0.78%)
Feb 21, 2019 3.001 3.024 2.978 3.009 602,937 -0.02(-0.52%)
Feb 20, 2019 3.024 3.048 2.970 3.024 1,419,955 +0.05(+1.84%)
Feb 19, 2019 2.954 3.001 2.947 2.970 837,388 +0.00(+0.00%)
Feb 15, 2019 2.970 2.993 2.931 2.970 995,254 +0.01(+0.26%)
Feb 14, 2019 2.931 2.978 2.931 2.962 571,475 +0.02(+0.53%)
Feb 13, 2019 3.001 3.024 2.915 2.947 1,150,297 -0.12(-3.82%)
Feb 12, 2019 3.032 3.095 3.032 3.063 748,611 +0.11(+3.69%)
Feb 11, 2019 3.024 3.024 2.947 2.954 716,051 -0.13(-4.29%)
Feb 08, 2019 3.118 3.130 3.079 3.087 587,813 -0.05(-1.74%)
Feb 07, 2019 3.165 3.180 3.095 3.141 604,452 -0.05(-1.47%)
Feb 06, 2019 3.134 3.204 3.134 3.188 1,563,025 +0.05(+1.49%)
Feb 05, 2019 3.063 3.157 3.063 3.141 526,658 +0.08(+2.54%)
Feb 04, 2019 3.063 3.114 3.032 3.063 800,666 -0.03(-1.01%)
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.