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 )

10.38 -0.02 (-0.14%)
Streaming Delayed Price Updated: 1:40 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 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%)
May 01, 2020 3.513 3.513 3.408 3.440 1,089,836 -0.08(-2.30%)
Apr 30, 2020 3.610 3.610 3.480 3.521 614,316 -0.08(-2.25%)
Apr 29, 2020 3.594 3.634 3.506 3.602 793,035 +0.18(+5.20%)
Apr 28, 2020 3.424 3.497 3.399 3.424 615,189 -0.10(-2.76%)
Apr 27, 2020 3.432 3.529 3.432 3.521 620,444 +0.13(+3.82%)
Apr 24, 2020 3.391 3.403 3.318 3.391 548,933 +0.01(+0.24%)
Apr 23, 2020 3.351 3.408 3.351 3.383 706,531 +0.02(+0.48%)
Apr 22, 2020 3.318 3.387 3.305 3.367 1,167,811 +0.15(+4.79%)
Apr 21, 2020 3.367 3.367 3.169 3.213 1,316,964 -0.22(-6.37%)
Apr 20, 2020 3.464 3.480 3.383 3.432 953,257 -0.08(-2.30%)
Apr 17, 2020 3.529 3.553 3.448 3.513 740,806 +0.05(+1.40%)
Apr 16, 2020 3.529 3.529 3.432 3.464 528,568 +0.05(+1.42%)
Apr 15, 2020 3.464 3.464 3.367 3.416 1,061,484 -0.11(-2.99%)
Apr 14, 2020 3.408 3.529 3.408 3.521 1,162,762 +0.23(+6.88%)
Apr 13, 2020 3.213 3.302 3.197 3.294 891,026 +0.08(+2.52%)
Apr 09, 2020 3.327 3.359 3.197 3.213 890,302 -0.11(-3.41%)
Apr 08, 2020 3.318 3.408 3.254 3.327 1,101,957 +0.06(+1.99%)
Apr 07, 2020 3.213 3.278 3.165 3.262 2,235,167 +0.15(+4.95%)
Apr 06, 2020 3.035 3.157 3.035 3.108 1,172,477 +0.21(+7.26%)
Apr 03, 2020 2.938 2.938 2.833 2.898 572,902 +0.00(+0.00%)
Apr 02, 2020 2.857 2.966 2.833 2.898 1,344,115 +0.04(+1.42%)
Apr 01, 2020 2.979 3.011 2.857 2.857 842,300 -0.17(-5.61%)
Mar 31, 2020 3.165 3.165 2.995 3.027 1,160,061 -0.11(-3.61%)
Mar 30, 2020 3.019 3.140 3.005 3.140 1,117,707 +0.24(+8.38%)
Mar 27, 2020 3.108 3.108 2.865 2.898 2,212,536 -0.32(-9.82%)
Mar 26, 2020 3.205 3.213 3.128 3.213 1,735,992 +0.10(+3.12%)
Mar 25, 2020 3.076 3.185 3.035 3.116 1,577,112 +0.15(+5.19%)
Mar 24, 2020 2.809 2.970 2.744 2.962 1,745,175 +0.36(+14.02%)
Mar 23, 2020 2.711 2.724 2.566 2.598 1,354,132 -0.15(-5.59%)
Mar 20, 2020 2.817 2.897 2.728 2.752 1,088,106 +0.06(+2.41%)
Mar 19, 2020 2.655 2.732 2.590 2.687 1,080,622 -0.04(-1.48%)
Mar 18, 2020 2.833 2.898 2.671 2.728 1,629,089 -0.34(-11.08%)
Mar 17, 2020 2.979 3.084 2.911 3.068 1,882,353 +0.15(+4.99%)
Mar 16, 2020 3.076 3.165 2.890 2.922 1,418,023 -0.41(-12.38%)
Mar 13, 2020 3.375 3.383 3.197 3.335 1,166,560 +0.19(+5.91%)
Mar 12, 2020 3.294 3.302 3.108 3.149 1,251,947 -0.39(-10.98%)
Mar 11, 2020 3.618 3.622 3.529 3.537 1,450,659 -0.20(-5.41%)
Mar 10, 2020 3.642 3.772 3.553 3.739 2,137,110 +0.19(+5.24%)
Mar 09, 2020 3.610 3.650 3.529 3.553 710,931 -0.20(-5.39%)
Mar 06, 2020 3.796 3.796 3.707 3.756 668,282 -0.11(-2.73%)
Mar 05, 2020 3.853 3.909 3.837 3.861 453,639 -0.06(-1.45%)
Mar 04, 2020 3.845 3.917 3.804 3.917 969,889 +0.11(+2.76%)
Mar 03, 2020 3.861 3.905 3.780 3.812 580,007 +0.01(+0.21%)
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.