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 )

10.53 +0.37 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 3.126 3.149 3.087 3.141 645,150 +0.01(+0.25%)
Feb 27, 2019 3.180 3.180 3.102 3.134 702,594 -0.09(-2.66%)
Feb 26, 2019 3.157 3.227 3.157 3.219 986,603 +0.12(+3.77%)
Feb 25, 2019 3.071 3.134 3.063 3.102 640,595 +0.07(+2.31%)
Feb 22, 2019 3.032 3.056 3.009 3.032 596,023 +0.02(+0.78%)
Feb 21, 2019 3.001 3.024 2.978 3.009 602,937 -0.02(-0.52%)
Feb 20, 2019 3.024 3.048 2.970 3.024 1,419,955 +0.05(+1.84%)
Feb 19, 2019 2.954 3.001 2.947 2.970 837,388 +0.00(+0.00%)
Feb 15, 2019 2.970 2.993 2.931 2.970 995,254 +0.01(+0.26%)
Feb 14, 2019 2.931 2.978 2.931 2.962 571,475 +0.02(+0.53%)
Feb 13, 2019 3.001 3.024 2.915 2.947 1,150,297 -0.12(-3.82%)
Feb 12, 2019 3.032 3.095 3.032 3.063 748,611 +0.11(+3.69%)
Feb 11, 2019 3.024 3.024 2.947 2.954 716,051 -0.13(-4.29%)
Feb 08, 2019 3.118 3.130 3.079 3.087 587,813 -0.05(-1.74%)
Feb 07, 2019 3.165 3.180 3.095 3.141 604,452 -0.05(-1.47%)
Feb 06, 2019 3.134 3.204 3.134 3.188 1,563,025 +0.05(+1.49%)
Feb 05, 2019 3.063 3.157 3.063 3.141 526,658 +0.08(+2.54%)
Feb 04, 2019 3.063 3.114 3.032 3.063 800,666 -0.03(-1.01%)
Feb 01, 2019 3.102 3.165 3.087 3.095 488,390 -0.02(-0.50%)
Jan 31, 2019 3.087 3.188 3.087 3.110 862,948 +0.05(+1.53%)
Jan 30, 2019 3.048 3.095 3.009 3.063 526,000 +0.07(+2.34%)
Jan 29, 2019 3.001 3.024 2.978 2.993 927,918 -0.05(-1.54%)
Jan 28, 2019 3.040 3.079 3.009 3.040 1,871,316 +0.00(+0.00%)
Jan 25, 2019 3.071 3.095 3.009 3.040 905,196 +0.07(+2.36%)
Jan 24, 2019 2.923 3.005 2.923 2.970 1,211,952 +0.05(+1.87%)
Jan 23, 2019 2.908 2.947 2.908 2.915 707,762 +0.02(+0.54%)
Jan 22, 2019 2.962 2.962 2.876 2.900 1,452,872 -0.09(-2.87%)
Jan 18, 2019 2.954 3.021 2.954 2.985 1,179,603 +0.04(+1.32%)
Jan 17, 2019 2.947 2.985 2.900 2.947 1,571,952 +0.02(+0.53%)
Jan 16, 2019 2.947 2.958 2.915 2.931 875,057 -0.01(-0.27%)
Jan 15, 2019 2.884 2.962 2.884 2.939 975,825 +0.09(+3.29%)
Jan 14, 2019 2.869 2.896 2.814 2.845 1,771,957 -0.08(-2.67%)
Jan 11, 2019 2.845 2.954 2.845 2.923 2,793,203 +0.08(+2.74%)
Jan 10, 2019 2.861 2.876 2.822 2.845 458,766 -0.01(-0.27%)
Jan 09, 2019 2.791 2.861 2.791 2.853 882,935 +0.12(+4.27%)
Jan 08, 2019 2.744 2.777 2.728 2.736 574,985 -0.02(-0.57%)
Jan 07, 2019 2.767 2.814 2.697 2.752 4,485,637 +0.02(+0.86%)
Jan 04, 2019 2.759 2.798 2.713 2.728 5,389,356 -0.04(-1.41%)
Jan 03, 2019 2.775 2.806 2.744 2.767 1,440,446 -0.09(-3.27%)
Jan 02, 2019 2.783 2.876 2.775 2.861 971,687 -0.06(-2.13%)
Dec 31, 2018 2.884 2.954 2.861 2.923 1,099,680 +0.02(+0.81%)
Dec 28, 2018 2.892 2.962 2.884 2.900 1,077,486 +0.00(+0.00%)
Dec 27, 2018 2.892 2.915 2.830 2.900 1,143,231 -0.02(-0.80%)
Dec 26, 2018 2.791 2.923 2.791 2.923 1,077,074 +0.08(+2.74%)
Dec 24, 2018 2.806 2.861 2.736 2.845 688,518 +0.00(+0.00%)
Dec 21, 2018 2.915 2.970 2.845 2.845 888,134 -0.12(-3.95%)
Dec 20, 2018 2.954 3.009 2.931 2.962 1,212,208 +0.02(+0.80%)
Dec 19, 2018 2.993 3.040 2.919 2.939 921,891 -0.05(-1.82%)
Dec 18, 2018 2.978 3.048 2.954 2.993 827,732 +0.02(+0.79%)
Dec 17, 2018 2.954 3.009 2.947 2.970 1,485,427 -0.02(-0.52%)
Dec 14, 2018 2.962 3.032 2.954 2.985 976,011 -0.01(-0.26%)
Dec 13, 2018 2.985 3.017 2.947 2.993 1,369,527 +0.01(+0.26%)
Dec 12, 2018 2.970 3.032 2.939 2.985 1,448,457 +0.11(+3.79%)
Dec 11, 2018 2.923 2.962 2.837 2.876 2,681,481 -0.05(-1.86%)
Dec 10, 2018 2.923 2.970 2.872 2.931 1,834,536 +0.00(+0.00%)
Dec 07, 2018 2.931 2.993 2.931 2.931 964,850 -0.05(-1.83%)
Dec 06, 2018 3.032 3.032 2.884 2.985 2,237,087 -0.14(-4.49%)
Dec 04, 2018 3.235 3.243 3.095 3.126 2,092,112 -0.12(-3.61%)
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.