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 )

10.44 +0.05 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2019 3.634 3.658 3.594 3.610 530,617 -0.03(-0.89%)
Sep 27, 2019 3.707 3.707 3.610 3.642 360,025 -0.07(-1.96%)
Sep 26, 2019 3.642 3.739 3.642 3.715 1,187,917 +0.04(+1.10%)
Sep 25, 2019 3.634 3.699 3.626 3.675 619,258 -0.04(-1.09%)
Sep 24, 2019 3.715 3.756 3.683 3.715 1,029,411 -0.03(-0.86%)
Sep 23, 2019 3.602 3.756 3.602 3.747 1,244,499 +0.09(+2.43%)
Sep 20, 2019 3.756 3.777 3.634 3.658 2,095,163 -0.08(-2.16%)
Sep 19, 2019 3.747 3.780 3.731 3.739 697,072 -0.01(-0.22%)
Sep 18, 2019 3.756 3.780 3.715 3.747 379,961 -0.02(-0.64%)
Sep 17, 2019 3.772 3.780 3.747 3.772 360,279 +0.02(+0.43%)
Sep 16, 2019 3.764 3.780 3.747 3.756 250,816 -0.04(-1.07%)
Sep 13, 2019 3.731 3.845 3.731 3.796 1,044,122 +0.03(+0.86%)
Sep 12, 2019 3.723 3.772 3.695 3.764 356,381 +0.08(+2.20%)
Sep 11, 2019 3.618 3.699 3.618 3.683 236,384 +0.03(+0.89%)
Sep 10, 2019 3.569 3.667 3.569 3.650 231,234 +0.00(+0.00%)
Sep 09, 2019 3.699 3.699 3.642 3.650 180,373 -0.02(-0.44%)
Sep 06, 2019 3.723 3.723 3.658 3.667 331,485 -0.04(-1.09%)
Sep 05, 2019 3.683 3.723 3.683 3.707 338,841 +0.02(+0.44%)
Sep 04, 2019 3.650 3.715 3.650 3.691 412,762 +0.15(+4.35%)
Sep 03, 2019 3.537 3.545 3.505 3.537 455,724 -0.11(-2.89%)
Aug 30, 2019 3.626 3.642 3.618 3.642 229,556 +0.08(+2.27%)
Aug 29, 2019 3.569 3.602 3.561 3.561 245,292 +0.05(+1.38%)
Aug 28, 2019 3.537 3.545 3.472 3.513 207,523 -0.02(-0.69%)
Aug 27, 2019 3.497 3.545 3.497 3.537 328,028 +0.07(+2.10%)
Aug 26, 2019 3.488 3.505 3.448 3.464 487,267 -0.04(-1.15%)
Aug 23, 2019 3.626 3.626 3.505 3.505 252,783 -0.11(-2.91%)
Aug 22, 2019 3.594 3.618 3.586 3.610 312,318 +0.03(+0.91%)
Aug 21, 2019 3.569 3.577 3.553 3.577 155,912 +0.02(+0.45%)
Aug 20, 2019 3.553 3.569 3.537 3.561 329,383 +0.03(+0.92%)
Aug 19, 2019 3.521 3.537 3.505 3.529 266,568 +0.07(+2.11%)
Aug 16, 2019 3.408 3.456 3.408 3.456 326,666 +0.02(+0.71%)
Aug 15, 2019 3.383 3.432 3.367 3.432 303,917 +0.02(+0.71%)
Aug 14, 2019 3.448 3.448 3.383 3.408 1,315,463 -0.02(-0.71%)
Aug 13, 2019 3.416 3.456 3.351 3.432 1,820,118 +0.06(+1.91%)
Aug 12, 2019 3.344 3.367 3.313 3.367 386,755 +0.02(+0.47%)
Aug 09, 2019 3.445 3.445 3.352 3.352 420,654 -0.09(-2.49%)
Aug 08, 2019 3.430 3.445 3.406 3.438 340,004 +0.04(+1.15%)
Aug 07, 2019 3.399 3.422 3.344 3.399 331,937 +0.02(+0.69%)
Aug 06, 2019 3.406 3.422 3.352 3.375 240,485 +0.06(+1.88%)
Aug 05, 2019 3.297 3.328 3.262 3.313 504,612 -0.02(-0.70%)
Aug 02, 2019 3.352 3.352 3.305 3.336 422,963 -0.09(-2.51%)
Aug 01, 2019 3.477 3.562 3.406 3.422 526,199 +0.01(+0.23%)
Jul 31, 2019 3.445 3.461 3.391 3.414 346,209 +0.01(+0.23%)
Jul 30, 2019 3.383 3.414 3.375 3.406 462,640 -0.06(-1.80%)
Jul 29, 2019 3.445 3.469 3.414 3.469 539,965 +0.05(+1.60%)
Jul 26, 2019 3.453 3.453 3.399 3.414 258,499 -0.05(-1.35%)
Jul 25, 2019 3.531 3.531 3.453 3.461 206,984 -0.06(-1.77%)
Jul 24, 2019 3.516 3.539 3.500 3.523 192,263 -0.01(-0.22%)
Jul 23, 2019 3.523 3.535 3.500 3.531 446,245 +0.04(+1.12%)
Jul 22, 2019 3.453 3.508 3.438 3.492 524,645 +0.06(+1.82%)
Jul 19, 2019 3.461 3.484 3.414 3.430 844,388 +0.09(+2.56%)
Jul 18, 2019 3.313 3.367 3.313 3.344 514,168 +0.03(+0.94%)
Jul 17, 2019 3.289 3.328 3.289 3.313 477,525 -0.02(-0.70%)
Jul 16, 2019 3.399 3.410 3.328 3.336 1,025,370 -0.06(-1.83%)
Jul 15, 2019 3.399 3.438 3.391 3.399 1,017,309 +0.05(+1.63%)
Jul 12, 2019 3.328 3.383 3.328 3.344 550,224 -0.01(-0.23%)
Jul 11, 2019 3.367 3.391 3.328 3.352 2,939,662 +0.09(+2.63%)
Jul 10, 2019 3.289 3.313 3.251 3.266 1,542,857 +0.10(+3.20%)
Jul 09, 2019 3.149 3.180 3.141 3.165 417,940 +0.00(+0.00%)
Jul 08, 2019 3.219 3.219 3.165 3.165 448,906 -0.10(-3.10%)
Jul 05, 2019 3.289 3.297 3.235 3.266 480,051 +0.01(+0.24%)
Jul 03, 2019 3.266 3.274 3.219 3.258 599,743 +0.03(+0.97%)
Jul 02, 2019 3.243 3.251 3.204 3.227 1,289,735 -0.07(-2.13%)
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.