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 (%)
May 31, 2019 2.900 2.915 2.853 2.869 1,329,314 +0.02(+0.82%)
May 30, 2019 2.900 2.900 2.833 2.845 646,535 +0.00(+0.00%)
May 29, 2019 2.861 2.869 2.830 2.845 797,780 -0.05(-1.88%)
May 28, 2019 2.884 2.908 2.830 2.900 1,365,187 +0.04(+1.36%)
May 24, 2019 2.845 2.892 2.837 2.861 692,239 +0.04(+1.38%)
May 23, 2019 2.861 2.869 2.798 2.822 930,194 -0.21(-6.94%)
May 22, 2019 3.063 3.092 3.024 3.032 551,538 -0.04(-1.27%)
May 21, 2019 3.118 3.118 3.048 3.071 456,455 -0.06(-1.99%)
May 20, 2019 3.126 3.165 3.126 3.134 931,535 -0.05(-1.47%)
May 17, 2019 3.235 3.235 3.173 3.180 671,969 -0.17(-5.12%)
May 16, 2019 3.375 3.414 3.344 3.352 609,439 -0.02(-0.69%)
May 15, 2019 3.352 3.422 3.352 3.375 479,532 +0.08(+2.36%)
May 14, 2019 3.297 3.328 3.286 3.297 974,537 +0.00(+0.00%)
May 13, 2019 3.297 3.321 3.258 3.297 464,382 -0.10(-2.98%)
May 10, 2019 3.375 3.426 3.352 3.399 549,455 +0.00(+0.00%)
May 09, 2019 3.414 3.422 3.336 3.399 527,885 -0.06(-1.80%)
May 08, 2019 3.438 3.523 3.438 3.461 943,662 +0.01(+0.23%)
May 07, 2019 3.547 3.547 3.422 3.453 1,530,475 -0.10(-2.85%)
May 06, 2019 3.539 3.578 3.508 3.555 1,692,450 -0.03(-0.87%)
May 03, 2019 3.601 3.609 3.570 3.586 865,683 +0.09(+2.45%)
May 02, 2019 3.531 3.531 3.469 3.500 4,173,260 -0.02(-0.44%)
May 01, 2019 3.578 3.578 3.508 3.516 279,422 -0.03(-0.88%)
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%)
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.