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 )

10.15 -0.22 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Jan 04, 2021 4.999 5.083 4.933 4.974 1,356,443 +0.11(+2.23%)
Dec 31, 2020 4.866 4.866 4.866 899,523 -0.04(-0.85%)
Dec 30, 2020 4.866 4.949 4.841 4.908 899,523 +0.12(+2.61%)
Dec 29, 2020 4.858 4.866 4.741 4.783 1,118,465 -0.14(-2.88%)
Dec 28, 2020 4.849 4.941 4.849 4.924 2,654,379 +0.14(+2.96%)
Dec 24, 2020 4.766 4.790 4.708 4.783 1,627,823 +0.20(+4.36%)
Dec 23, 2020 4.583 4.623 4.566 4.583 956,821 -0.03(-0.54%)
Dec 22, 2020 4.674 4.683 4.599 4.608 1,414,391 -0.09(-1.95%)
Dec 21, 2020 4.683 4.724 4.649 4.699 996,972 -0.02(-0.35%)
Dec 18, 2020 4.766 4.775 4.699 4.716 1,470,237 -0.07(-1.39%)
Dec 17, 2020 4.758 4.783 4.716 4.783 1,640,046 +0.04(+0.88%)
Dec 16, 2020 4.716 4.758 4.699 4.741 1,830,179 +0.05(+1.07%)
Dec 15, 2020 4.683 4.716 4.661 4.691 1,273,006 +0.07(+1.44%)
Dec 14, 2020 4.616 4.674 4.616 4.624 1,785,683 -0.03(-0.54%)
Dec 11, 2020 4.733 4.733 4.633 4.649 1,546,450 -0.17(-3.46%)
Dec 10, 2020 4.724 4.841 4.716 4.816 1,871,684 +0.14(+3.03%)
Dec 09, 2020 4.766 4.774 4.608 4.674 1,418,400 -0.04(-0.88%)
Dec 08, 2020 4.733 4.766 4.716 4.716 1,263,997 -0.01(-0.18%)
Dec 07, 2020 4.791 4.808 4.724 4.724 2,326,294 -0.06(-1.22%)
Dec 04, 2020 4.699 4.816 4.683 4.783 1,183,151 +0.16(+3.42%)
Dec 03, 2020 4.591 4.666 4.583 4.624 943,298 +0.08(+1.83%)
Dec 02, 2020 4.558 4.583 4.541 4.541 619,223 +0.00(+0.00%)
Dec 01, 2020 4.491 4.583 4.483 4.541 1,235,942 +0.11(+2.44%)
Nov 30, 2020 4.458 4.508 4.424 4.433 1,347,792 +0.05(+1.14%)
Nov 27, 2020 4.333 4.416 4.333 4.383 432,309 +0.11(+2.53%)
Nov 25, 2020 4.274 4.316 4.233 4.274 1,125,782 -0.08(-1.91%)
Nov 24, 2020 4.441 4.441 4.316 4.358 984,588 -0.07(-1.51%)
Nov 23, 2020 4.366 4.441 4.366 4.424 1,898,906 +0.13(+3.11%)
Nov 20, 2020 4.324 4.341 4.283 4.291 1,050,410 -0.02(-0.39%)
Nov 19, 2020 4.266 4.333 4.256 4.308 823,897 +0.04(+0.98%)
Nov 18, 2020 4.258 4.349 4.258 4.266 1,232,941 +0.07(+1.79%)
Nov 17, 2020 4.191 4.249 4.183 4.191 1,353,583 -0.05(-1.18%)
Nov 16, 2020 4.149 4.283 4.149 4.241 1,527,488 +0.17(+4.30%)
Nov 13, 2020 4.108 4.112 4.058 4.066 1,477,319 -0.07(-1.61%)
Nov 12, 2020 4.216 4.216 4.124 4.133 780,798 -0.08(-1.98%)
Nov 11, 2020 4.141 4.245 4.133 4.216 1,123,040 +0.08(+2.02%)
Nov 10, 2020 4.099 4.141 4.091 4.133 868,659 +0.02(+0.40%)
Nov 09, 2020 4.124 4.154 4.108 4.116 1,621,722 +0.11(+2.70%)
Nov 06, 2020 4.024 4.037 3.983 4.008 918,268 -0.03(-0.82%)
Nov 05, 2020 3.999 4.062 3.949 4.041 824,331 +0.05(+1.25%)
Nov 04, 2020 3.924 4.024 3.908 3.991 982,759 +0.09(+2.35%)
Nov 03, 2020 3.858 3.908 3.833 3.899 871,378 +0.04(+1.08%)
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.