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 )

10.52 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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%)
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.