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 (%)
Jul 31, 2020 4.217 4.225 3.950 4.055 1,690,660 -0.09(-2.15%)
Jul 30, 2020 4.047 4.160 4.039 4.144 2,794,255 +0.12(+3.02%)
Jul 29, 2020 3.926 4.023 3.917 4.023 1,236,593 +0.20(+5.30%)
Jul 28, 2020 3.909 3.909 3.804 3.820 1,173,517 -0.20(-5.03%)
Jul 27, 2020 3.942 4.039 3.942 4.023 1,263,123 +0.23(+5.97%)
Jul 24, 2020 3.756 3.861 3.756 3.796 2,249,972 -0.02(-0.64%)
Jul 23, 2020 3.901 3.916 3.772 3.820 769,271 -0.07(-1.87%)
Jul 22, 2020 3.877 3.934 3.869 3.893 556,909 +0.02(+0.42%)
Jul 21, 2020 3.869 3.901 3.828 3.877 1,430,780 +0.06(+1.70%)
Jul 20, 2020 3.772 3.837 3.739 3.812 1,460,192 +0.07(+1.95%)
Jul 17, 2020 3.788 3.788 3.707 3.739 984,571 -0.05(-1.28%)
Jul 16, 2020 3.772 3.792 3.747 3.788 3,337,130 -0.03(-0.85%)
Jul 15, 2020 3.845 3.880 3.772 3.820 670,297 -0.03(-0.84%)
Jul 14, 2020 3.804 3.861 3.792 3.853 875,501 +0.00(+0.00%)
Jul 13, 2020 3.942 3.958 3.837 3.853 1,097,755 -0.04(-1.04%)
Jul 10, 2020 3.877 3.917 3.861 3.893 841,253 +0.06(+1.48%)
Jul 09, 2020 3.820 3.893 3.820 3.837 1,161,979 +0.06(+1.50%)
Jul 08, 2020 3.780 3.804 3.739 3.780 627,258 +0.02(+0.43%)
Jul 07, 2020 3.828 3.845 3.764 3.764 980,303 -0.15(-3.73%)
Jul 06, 2020 3.966 3.966 3.885 3.909 1,345,977 -0.04(-1.02%)
Jul 02, 2020 3.853 3.998 3.845 3.950 2,391,066 +0.28(+7.49%)
Jul 01, 2020 3.699 3.699 3.626 3.675 1,663,682 +0.00(+0.00%)
Jun 30, 2020 3.642 3.679 3.577 3.675 1,278,740 +0.02(+0.44%)
Jun 29, 2020 3.610 3.658 3.569 3.658 1,133,027 +0.08(+2.26%)
Jun 26, 2020 3.577 3.586 3.529 3.577 909,452 -0.05(-1.34%)
Jun 25, 2020 3.569 3.626 3.553 3.626 782,828 +0.06(+1.82%)
Jun 24, 2020 3.626 3.682 3.545 3.561 700,601 -0.08(-2.22%)
Jun 23, 2020 3.602 3.675 3.602 3.642 1,922,357 -0.05(-1.32%)
Jun 22, 2020 3.569 3.691 3.561 3.691 1,743,505 +0.09(+2.47%)
Jun 19, 2020 3.658 3.683 3.538 3.602 1,245,509 -0.01(-0.22%)
Jun 18, 2020 3.626 3.671 3.573 3.610 672,315 -0.06(-1.76%)
Jun 17, 2020 3.667 3.699 3.642 3.675 651,115 +0.05(+1.34%)
Jun 16, 2020 3.610 3.675 3.578 3.626 805,773 +0.02(+0.67%)
Jun 15, 2020 3.505 3.618 3.480 3.602 906,234 +0.01(+0.23%)
Jun 12, 2020 3.586 3.610 3.521 3.594 1,135,426 +0.11(+3.02%)
Jun 11, 2020 3.521 3.586 3.456 3.488 1,453,423 -0.19(-5.07%)
Jun 10, 2020 3.634 3.739 3.594 3.675 1,945,693 +0.15(+4.13%)
Jun 09, 2020 3.513 3.545 3.464 3.529 1,684,747 -0.07(-2.02%)
Jun 08, 2020 3.642 3.646 3.561 3.602 4,442,537 -0.03(-0.89%)
Jun 05, 2020 3.634 3.675 3.618 3.634 4,325,985 +0.11(+3.22%)
Jun 04, 2020 3.602 3.602 3.501 3.521 1,919,978 -0.05(-1.36%)
Jun 03, 2020 3.513 3.602 3.484 3.569 1,933,686 +0.14(+4.01%)
Jun 02, 2020 3.432 3.440 3.399 3.432 1,642,230 +0.07(+2.17%)
Jun 01, 2020 3.367 3.395 3.310 3.359 1,599,297 +0.06(+1.72%)
May 29, 2020 3.262 3.314 3.213 3.302 2,544,145 +0.04(+1.24%)
May 28, 2020 3.310 3.318 3.246 3.262 1,891,625 -0.02(-0.74%)
May 27, 2020 3.286 3.294 3.153 3.286 1,814,163 +0.03(+0.99%)
May 26, 2020 3.335 3.351 3.246 3.254 1,795,188 -0.03(-0.99%)
May 22, 2020 3.318 3.318 3.250 3.286 1,374,989 -0.07(-2.17%)
May 21, 2020 3.343 3.391 3.302 3.359 2,118,212 +0.06(+1.97%)
May 20, 2020 3.318 3.335 3.270 3.294 2,312,571 +0.01(+0.25%)
May 19, 2020 3.383 3.399 3.254 3.286 1,813,059 -0.17(-4.92%)
May 18, 2020 3.448 3.488 3.399 3.456 1,548,994 -0.06(-1.84%)
May 15, 2020 3.586 3.586 3.464 3.521 729,687 -0.07(-2.03%)
May 14, 2020 3.521 3.602 3.464 3.594 1,236,607 +0.04(+1.14%)
May 13, 2020 3.634 3.642 3.473 3.553 1,225,911 -0.02(-0.68%)
May 12, 2020 3.723 3.723 3.577 3.577 1,061,634 -0.13(-3.49%)
May 11, 2020 3.731 3.731 3.634 3.707 1,234,183 -0.02(-0.65%)
May 08, 2020 3.610 3.731 3.610 3.731 1,178,915 +0.15(+4.06%)
May 07, 2020 3.521 3.594 3.513 3.586 851,888 +0.11(+3.26%)
May 06, 2020 3.529 3.529 3.456 3.472 832,882 -0.02(-0.69%)
May 05, 2020 3.521 3.529 3.472 3.497 700,213 +0.02(+0.70%)
May 04, 2020 3.488 3.488 3.416 3.472 803,829 +0.03(+0.94%)
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.