Skip to main content

Ase Industrial Holding Ltd ADR (NY: ASX )

10.99 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.432 6.470 6.382 6.416 2,728,639 -0.07(-1.03%)
Mar 30, 2021 6.416 6.507 6.382 6.482 2,026,870 +0.16(+2.50%)
Mar 29, 2021 6.457 6.473 6.282 6.324 3,336,081 -0.09(-1.43%)
Mar 26, 2021 6.199 6.424 6.191 6.416 2,400,628 +0.26(+4.19%)
Mar 25, 2021 6.107 6.216 6.032 6.157 3,856,303 -0.02(-0.40%)
Mar 24, 2021 6.357 6.366 6.182 6.182 4,457,859 -0.19(-3.01%)
Mar 23, 2021 6.449 6.466 6.341 6.374 7,673,459 -0.12(-1.80%)
Mar 22, 2021 6.482 6.549 6.399 6.491 5,398,167 +0.04(+0.65%)
Mar 19, 2021 6.349 6.491 6.307 6.449 3,872,186 +0.20(+3.20%)
Mar 18, 2021 6.307 6.357 6.199 6.249 4,249,569 -0.02(-0.40%)
Mar 17, 2021 6.132 6.307 6.099 6.274 3,437,291 +0.05(+0.80%)
Mar 16, 2021 6.216 6.274 6.166 6.224 2,758,824 +0.00(+0.00%)
Mar 15, 2021 6.132 6.224 6.066 6.224 3,332,140 -0.03(-0.40%)
Mar 12, 2021 6.232 6.257 6.141 6.249 3,098,781 -0.10(-1.57%)
Mar 11, 2021 6.166 6.399 6.082 6.349 3,534,354 +0.37(+6.28%)
Mar 10, 2021 6.099 6.149 5.932 5.974 2,900,473 -0.16(-2.58%)
Mar 09, 2021 6.099 6.174 6.041 6.132 2,922,681 +0.14(+2.36%)
Mar 08, 2021 6.124 6.141 5.949 5.991 3,934,002 -0.13(-2.18%)
Mar 05, 2021 6.149 6.149 5.857 6.124 8,763,818 +0.17(+2.80%)
Mar 04, 2021 6.241 6.249 5.816 5.957 8,175,540 -0.33(-5.30%)
Mar 03, 2021 6.332 6.407 6.241 6.291 7,223,547 +0.05(+0.80%)
Mar 02, 2021 6.482 6.491 6.216 6.241 4,464,206 -0.18(-2.85%)
Mar 01, 2021 6.424 6.466 6.357 6.424 2,899,609 +0.12(+1.85%)
Feb 26, 2021 6.341 6.374 6.091 6.307 5,887,913 -0.01(-0.13%)
Feb 25, 2021 6.624 6.624 6.257 6.316 4,438,662 -0.27(-4.05%)
Feb 24, 2021 6.457 6.641 6.382 6.582 5,906,463 +0.07(+1.02%)
Feb 23, 2021 6.482 6.591 6.174 6.516 4,129,317 -0.10(-1.51%)
Feb 22, 2021 6.749 6.816 6.591 6.616 4,916,301 -0.31(-4.45%)
Feb 19, 2021 6.916 7.024 6.857 6.924 4,696,600 -0.05(-0.72%)
Feb 18, 2021 7.049 7.049 6.882 6.974 4,793,061 -0.17(-2.33%)
Feb 17, 2021 7.282 7.374 7.049 7.141 6,634,845 -0.05(-0.70%)
Feb 16, 2021 7.415 7.499 7.174 7.191 5,382,373 -0.04(-0.58%)
Feb 12, 2021 7.265 7.332 7.205 7.232 3,948,399 +0.03(+0.46%)
Feb 11, 2021 6.999 7.299 6.941 7.199 5,046,524 +0.28(+4.10%)
Feb 10, 2021 7.032 7.049 6.782 6.916 3,197,702 +0.04(+0.61%)
Feb 09, 2021 6.882 7.041 6.832 6.874 3,549,982 +0.05(+0.73%)
Feb 08, 2021 6.666 6.932 6.532 6.824 5,606,888 +0.32(+5.00%)
Feb 05, 2021 6.332 6.499 6.245 6.499 4,801,857 +0.45(+7.44%)
Feb 04, 2021 5.882 6.078 5.807 6.049 3,587,587 +0.18(+3.12%)
Feb 03, 2021 5.916 5.916 5.807 5.866 1,961,571 -0.04(-0.71%)
Feb 02, 2021 5.974 5.982 5.824 5.907 1,942,635 +0.14(+2.46%)
Feb 01, 2021 5.741 5.782 5.649 5.766 2,113,940 +0.22(+3.90%)
Jan 29, 2021 5.641 5.674 5.524 5.549 2,868,704 -0.19(-3.34%)
Jan 28, 2021 5.716 5.782 5.699 5.741 3,735,946 +0.04(+0.73%)
Jan 27, 2021 5.841 5.882 5.691 5.699 3,707,366 -0.26(-4.34%)
Jan 26, 2021 6.007 6.007 5.916 5.957 3,226,994 -0.17(-2.72%)
Jan 25, 2021 6.224 6.241 6.066 6.124 3,039,631 -0.14(-2.26%)
Jan 22, 2021 6.307 6.332 6.249 6.266 1,837,737 -0.12(-1.83%)
Jan 21, 2021 6.391 6.424 6.299 6.382 1,897,393 +0.13(+2.13%)
Jan 20, 2021 6.416 6.432 6.186 6.249 3,408,681 -0.14(-2.22%)
Jan 19, 2021 6.366 6.457 6.232 6.391 3,575,766 +0.47(+7.88%)
Jan 15, 2021 6.032 6.032 5.799 5.924 4,539,974 -0.29(-4.69%)
Jan 14, 2021 6.049 6.399 6.007 6.216 5,161,591 +0.27(+4.63%)
Jan 13, 2021 6.066 6.082 5.916 5.941 4,006,729 +0.32(+5.63%)
Jan 12, 2021 5.657 5.699 5.599 5.624 3,041,955 +0.02(+0.45%)
Jan 11, 2021 5.416 5.632 5.416 5.599 4,145,821 +0.20(+3.70%)
Jan 08, 2021 5.449 5.482 5.316 5.399 2,472,640 -0.07(-1.37%)
Jan 07, 2021 5.441 5.474 5.366 5.474 2,211,623 +0.12(+2.18%)
Jan 06, 2021 5.341 5.424 5.316 5.357 2,505,590 +0.09(+1.74%)
Jan 05, 2021 5.141 5.291 5.124 5.266 2,890,202 +0.29(+5.86%)
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.