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 )

10.52 +0.02 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 28, 2018 3.710 3.773 3.710 3.765 361,129 +0.04(+1.05%)
Sep 27, 2018 3.703 3.773 3.703 3.726 366,986 +0.01(+0.21%)
Sep 26, 2018 3.718 3.734 3.703 3.718 381,079 +0.01(+0.21%)
Sep 25, 2018 3.742 3.742 3.703 3.710 582,056 +0.04(+1.06%)
Sep 24, 2018 3.578 3.679 3.578 3.671 414,732 +0.05(+1.29%)
Sep 21, 2018 3.671 3.679 3.625 3.625 868,506 -0.03(-0.85%)
Sep 20, 2018 3.640 3.663 3.625 3.656 374,126 -0.02(-0.42%)
Sep 19, 2018 3.648 3.687 3.640 3.671 337,872 +0.06(+1.73%)
Sep 18, 2018 3.593 3.609 3.566 3.609 354,104 +0.04(+1.09%)
Sep 17, 2018 3.570 3.617 3.562 3.570 647,147 -0.04(-1.08%)
Sep 14, 2018 3.640 3.648 3.601 3.609 766,645 +0.02(+0.65%)
Sep 13, 2018 3.593 3.656 3.586 3.586 580,026 +0.04(+1.10%)
Sep 12, 2018 3.516 3.586 3.492 3.547 1,150,710 +0.04(+1.11%)
Sep 11, 2018 3.539 3.547 3.484 3.508 454,480 +0.01(+0.22%)
Sep 10, 2018 3.601 3.601 3.492 3.500 657,269 -0.08(-2.18%)
Sep 07, 2018 3.617 3.648 3.578 3.578 466,453 -0.09(-2.34%)
Sep 06, 2018 3.671 3.687 3.648 3.664 423,335 -0.07(-1.88%)
Sep 05, 2018 3.734 3.734 3.703 3.734 364,308 -0.03(-0.83%)
Sep 04, 2018 3.788 3.788 3.734 3.765 562,033 -0.05(-1.43%)
Aug 31, 2018 3.820 3.820 3.820 0 +0.10(+2.73%)
Aug 30, 2018 3.757 3.804 3.718 3.718 786,019 -0.10(-2.65%)
Aug 29, 2018 3.757 3.835 3.757 3.820 353,960 +0.09(+2.30%)
Aug 28, 2018 3.773 3.788 3.734 3.734 622,440 -0.01(-0.21%)
Aug 27, 2018 3.695 3.749 3.695 3.742 544,536 +0.03(+0.84%)
Aug 24, 2018 3.726 3.726 3.695 3.710 483,772 +0.02(+0.42%)
Aug 23, 2018 3.679 3.734 3.679 3.695 605,309 -0.03(-0.84%)
Aug 22, 2018 3.703 3.734 3.687 3.726 1,384,906 +0.02(+0.63%)
Aug 21, 2018 3.734 3.739 3.695 3.703 326,373 -0.01(-0.21%)
Aug 20, 2018 3.656 3.710 3.648 3.710 409,197 +0.00(+0.00%)
Aug 17, 2018 3.718 3.718 3.687 3.710 672,611 +0.01(+0.21%)
Aug 16, 2018 3.625 3.726 3.625 3.703 996,936 +0.08(+2.15%)
Aug 15, 2018 3.625 3.656 3.593 3.625 796,082 -0.11(-2.92%)
Aug 14, 2018 3.703 3.742 3.671 3.734 1,312,285 +0.03(+0.84%)
Aug 13, 2018 3.742 3.749 3.703 3.703 507,205 -0.12(-3.06%)
Aug 10, 2018 3.781 3.820 3.765 3.820 699,038 -0.07(-1.80%)
Aug 09, 2018 3.851 3.952 3.851 3.890 811,129 -0.01(-0.20%)
Aug 08, 2018 3.890 3.921 3.874 3.897 549,334 +0.05(+1.21%)
Aug 07, 2018 3.905 3.929 3.851 3.851 530,478 -0.08(-1.98%)
Aug 06, 2018 3.882 3.936 3.882 3.929 378,458 +0.03(+0.80%)
Aug 03, 2018 3.882 3.905 3.874 3.897 583,708 +0.02(+0.40%)
Aug 02, 2018 3.820 3.905 3.804 3.882 799,115 -0.03(-0.80%)
Aug 01, 2018 3.882 3.944 3.882 3.913 931,819 +0.05(+1.21%)
Jul 31, 2018 3.929 3.944 3.843 3.866 1,104,337 -0.06(-1.59%)
Jul 30, 2018 4.007 4.046 3.913 3.929 1,036,955 -0.06(-1.56%)
Jul 27, 2018 3.765 3.999 3.765 3.991 1,862,862 +0.34(+9.40%)
Jul 26, 2018 3.586 3.648 3.586 3.648 584,390 +0.07(+1.96%)
Jul 25, 2018 3.578 3.617 3.562 3.578 518,743 -0.01(-0.22%)
Jul 24, 2018 3.601 3.648 3.570 3.586 778,448 +0.04(+1.10%)
Jul 23, 2018 3.531 3.555 3.508 3.547 688,625 +0.02(+0.44%)
Jul 20, 2018 3.664 3.664 3.531 3.531 1,522,813 -0.18(-4.83%)
Jul 19, 2018 3.664 3.742 3.632 3.710 1,704,617 +0.03(+0.85%)
Jul 18, 2018 3.640 3.710 3.640 3.679 715,375 +0.07(+1.94%)
Jul 17, 2018 3.570 3.617 3.570 3.609 904,089 +0.06(+1.76%)
Jul 16, 2018 3.562 3.586 3.539 3.547 623,472 -0.06(-1.73%)
Jul 13, 2018 3.601 3.640 3.593 3.609 498,573 +0.04(+1.09%)
Jul 12, 2018 3.562 3.601 3.562 3.570 693,275 +0.06(+1.78%)
Jul 11, 2018 3.516 3.539 3.496 3.508 574,876 -0.04(-1.10%)
Jul 10, 2018 3.586 3.593 3.508 3.547 408,041 -0.05(-1.30%)
Jul 09, 2018 3.562 3.593 3.531 3.593 736,612 +0.12(+3.36%)
Jul 06, 2018 3.508 3.509 3.461 3.477 539,563 -0.05(-1.55%)
Jul 05, 2018 3.531 3.539 3.508 3.531 898,309 +0.02(+0.67%)
Jul 03, 2018 3.508 3.508 3.508 0 -0.03(-0.88%)
Jul 02, 2018 3.562 3.586 3.523 3.539 1,138,691 -0.05(-1.30%)
Jun 29, 2018 3.586 3.617 3.579 3.586 1,075,981 +0.02(+0.66%)
Jun 28, 2018 3.523 3.570 3.508 3.562 695,124 +0.04(+1.11%)
Jun 27, 2018 3.562 3.586 3.523 3.523 1,168,837 -0.10(-2.80%)
Jun 26, 2018 3.570 3.632 3.570 3.625 638,680 +0.04(+1.09%)
Jun 25, 2018 3.609 3.625 3.586 3.586 955,682 -0.06(-1.71%)
Jun 22, 2018 3.632 3.664 3.625 3.648 385,751 +0.02(+0.43%)
Jun 21, 2018 3.664 3.675 3.625 3.632 510,818 -0.03(-0.85%)
Jun 20, 2018 3.679 3.695 3.648 3.664 902,297 +0.02(+0.43%)
Jun 19, 2018 3.710 3.710 3.601 3.648 766,957 -0.11(-2.90%)
Jun 18, 2018 3.718 3.757 3.687 3.757 858,519 -0.01(-0.21%)
Jun 15, 2018 3.804 3.726 3.765 1,572,297 -0.04(-1.02%)
Jun 14, 2018 3.851 3.882 3.796 3.804 1,160,077 -0.06(-1.61%)
Jun 13, 2018 3.874 3.921 3.859 3.866 862,202 +0.00(+0.00%)
Jun 12, 2018 3.921 3.921 3.847 3.866 691,738 -0.06(-1.59%)
Jun 11, 2018 3.952 3.952 3.913 3.929 571,764 -0.04(-0.98%)
Jun 08, 2018 4.022 4.022 3.913 3.968 586,627 -0.06(-1.55%)
Jun 07, 2018 4.030 4.053 3.999 4.030 1,056,257 +0.02(+0.39%)
Jun 06, 2018 4.030 4.014 764,753 +0.08(+1.98%)
Jun 05, 2018 3.968 3.972 3.901 3.936 737,374 -0.03(-0.79%)
Jun 04, 2018 3.936 3.983 3.936 3.968 768,034 +0.06(+1.60%)
Jun 01, 2018 3.859 3.948 3.859 3.905 1,277,668 +0.07(+1.83%)
May 31, 2018 3.843 3.882 3.827 3.835 1,838,194 +0.02(+0.41%)
May 30, 2018 3.968 3.968 3.820 3.820 1,453,053 -0.14(-3.54%)
May 29, 2018 4.014 4.022 3.952 3.960 535,702 -0.12(-3.05%)
May 25, 2018 4.085 4.085 4.085 0 +0.09(+2.34%)
May 24, 2018 4.069 4.069 3.991 3.991 408,368 -0.08(-1.92%)
May 23, 2018 4.046 4.069 3.983 4.069 833,899 +0.00(+0.00%)
May 22, 2018 4.100 4.116 4.053 4.069 290,132 -0.03(-0.76%)
May 21, 2018 4.077 4.116 4.069 4.100 599,536 +0.05(+1.35%)
May 18, 2018 4.014 4.053 4.007 4.046 899,236 +0.05(+1.37%)
May 17, 2018 4.053 4.100 3.968 3.991 1,522,333 -0.16(-3.76%)
May 16, 2018 4.085 4.147 4.085 4.147 619,759 +0.05(+1.33%)
May 15, 2018 4.077 4.116 4.069 4.092 990,612 -0.04(-0.94%)
May 14, 2018 4.139 4.170 4.108 4.131 402,344 -0.03(-0.75%)
May 11, 2018 4.163 4.194 4.131 4.163 686,581 +0.05(+1.14%)
May 10, 2018 4.022 4.124 4.022 4.116 744,517 +0.11(+2.72%)
May 09, 2018 3.983 4.007 3.952 4.007 728,762 +0.02(+0.59%)
May 08, 2018 3.944 3.999 3.936 3.983 1,838,735 -0.03(-0.78%)
May 07, 2018 4.155 4.155 3.964 4.014 2,020,913 -0.17(-4.10%)
May 04, 2018 4.061 4.225 4.053 4.186 1,099,287 +0.30(+7.83%)
May 03, 2018 3.703 3.936 3.703 3.882 695,781 +0.04(+1.01%)
May 02, 2018 4.061 4.069 3.843 3.843 998,378 -0.46(-10.69%)
May 01, 2018 4.264 4.552 4.170 4.303 384,634 +0.04(+0.91%)
Apr 30, 2018 4.482 4.482 4.194 4.264 207,354 -0.65(-13.17%)
Apr 27, 2018 4.615 5.043 4.615 4.911 352,505 +0.28(+6.06%)
Apr 26, 2018 4.568 4.630 4.482 4.630 52,038 +0.12(+2.59%)
Apr 25, 2018 4.622 4.622 4.467 4.513 35,290 -0.05(-1.03%)
Apr 24, 2018 4.693 4.693 4.490 4.560 80,692 -0.09(-1.85%)
Apr 23, 2018 4.771 4.771 4.537 4.646 96,233 -0.06(-1.32%)
Apr 20, 2018 4.700 6.236 4.646 4.708 102,150 -0.09(-1.95%)
Apr 19, 2018 4.724 4.848 4.724 4.802 117,719 +0.05(+0.98%)
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.