Ase Industrial Holding Co. Ltd (NY: ASX )

8.080 USD +0.110 (+1.38%)
Official Closing Price Updated: 7:53 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 7.980 8.095 7.950 8.080 2,562,900 +0.11(+1.38%)
Apr 08, 2021 7.880 7.995 7.870 7.970 1,994,927 +0.13(+1.66%)
Apr 07, 2021 7.850 7.890 7.790 7.840 2,449,705 -0.04(-0.51%)
Apr 06, 2021 7.910 7.980 7.800 7.880 2,336,927 -0.04(-0.51%)
Apr 05, 2021 8.020 8.070 7.880 7.920 6,746,525 -0.05(-0.63%)
Apr 01, 2021 7.750 7.970 7.710 7.970 2,713,100 +0.27(+3.51%)
Mar 31, 2021 7.720 7.765 7.660 7.700 2,273,498 -0.08(-1.03%)
Mar 30, 2021 7.700 7.810 7.660 7.780 1,688,785 +0.19(+2.50%)
Mar 29, 2021 7.750 7.769 7.540 7.590 2,779,618 -0.11(-1.43%)
Mar 26, 2021 7.440 7.710 7.430 7.700 2,000,200 +0.31(+4.19%)
Mar 25, 2021 7.330 7.460 7.240 7.390 3,213,066 -0.03(-0.40%)
Mar 24, 2021 7.630 7.640 7.420 7.420 3,714,282 -0.23(-3.01%)
Mar 23, 2021 7.740 7.760 7.610 7.650 6,393,515 -0.14(-1.80%)
Mar 22, 2021 7.780 7.860 7.680 7.790 4,497,745 +0.05(+0.65%)
Mar 19, 2021 7.620 7.790 7.570 7.740 3,226,300 +0.24(+3.20%)
Mar 18, 2021 7.570 7.630 7.440 7.500 3,540,735 -0.03(-0.40%)
Mar 17, 2021 7.360 7.570 7.320 7.530 2,863,946 +0.06(+0.80%)
Mar 16, 2021 7.460 7.530 7.400 7.470 2,298,648 +0.00(+0.00%)
Mar 15, 2021 7.360 7.470 7.280 7.470 2,776,334 -0.03(-0.40%)
Mar 12, 2021 7.480 7.510 7.370 7.500 2,581,900 -0.12(-1.57%)
Mar 11, 2021 7.400 7.680 7.300 7.620 2,944,819 +0.45(+6.28%)
Mar 10, 2021 7.320 7.380 7.120 7.170 2,416,670 -0.19(-2.58%)
Mar 09, 2021 7.320 7.410 7.250 7.360 2,435,174 +0.17(+2.36%)
Mar 08, 2021 7.350 7.370 7.140 7.190 3,277,805 -0.16(-2.18%)
Mar 05, 2021 7.380 7.380 7.030 7.350 7,302,000 +0.20(+2.80%)
Mar 04, 2021 7.490 7.500 6.980 7.150 6,811,848 -0.40(-5.30%)
Mar 03, 2021 7.600 7.690 7.490 7.550 6,018,649 +0.06(+0.80%)
Mar 02, 2021 7.780 7.790 7.460 7.490 3,719,570 -0.22(-2.85%)
Mar 01, 2021 7.710 7.760 7.630 7.710 2,415,950 +0.14(+1.85%)
Feb 26, 2021 7.610 7.650 7.310 7.570 4,905,800 -0.01(-0.13%)
Feb 25, 2021 7.950 7.950 7.510 7.580 3,698,287 -0.32(-4.05%)
Feb 24, 2021 7.750 7.970 7.660 7.900 4,921,256 +0.08(+1.02%)
Feb 23, 2021 7.780 7.910 7.410 7.820 3,440,541 -0.12(-1.51%)
Feb 22, 2021 8.100 8.180 7.910 7.940 4,096,255 -0.37(-4.45%)
Feb 19, 2021 8.300 8.430 8.230 8.310 3,913,200 -0.06(-0.72%)
Feb 18, 2021 8.460 8.460 8.260 8.370 3,993,571 -0.20(-2.33%)
Feb 17, 2021 8.740 8.850 8.460 8.570 5,528,143 -0.06(-0.70%)
Feb 16, 2021 8.900 9.000 8.610 8.630 4,484,585 -0.05(-0.58%)
Feb 12, 2021 8.720 8.800 8.647 8.680 3,289,800 +0.04(+0.46%)
Feb 11, 2021 8.400 8.760 8.330 8.640 4,204,756 +0.34(+4.10%)
Feb 10, 2021 8.440 8.460 8.140 8.300 2,664,321 +0.05(+0.61%)
Feb 09, 2021 8.260 8.450 8.200 8.250 2,957,840 +0.06(+0.73%)
Feb 08, 2021 8.000 8.320 7.840 8.190 4,671,651 +0.39(+5.00%)
Feb 05, 2021 7.600 7.800 7.495 7.800 4,000,900 +0.54(+7.44%)
Feb 04, 2021 7.060 7.295 6.970 7.260 2,989,172 +0.22(+3.12%)
Feb 03, 2021 7.100 7.100 6.970 7.040 1,634,378 -0.05(-0.71%)
Feb 02, 2021 7.170 7.180 6.990 7.090 1,618,601 +0.17(+2.46%)
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.