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 )

10.54 +0.38 (+3.74%)
Streaming Delayed Price Updated: 2:41 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 (%)
Jun 30, 2021 6.774 6.778 6.707 6.707 1,963,436 -0.16(-2.31%)
Jun 29, 2021 6.824 6.886 6.799 6.866 2,405,532 -0.01(-0.12%)
Jun 28, 2021 6.799 6.907 6.766 6.874 2,823,682 -0.12(-1.79%)
Jun 25, 2021 6.999 7.066 6.957 6.999 2,599,913 +0.03(+0.36%)
Jun 24, 2021 6.982 7.024 6.941 6.974 5,448,465 +0.05(+0.72%)
Jun 23, 2021 6.932 6.999 6.916 6.924 1,090,677 +0.11(+1.59%)
Jun 22, 2021 6.807 6.841 6.757 6.816 2,333,243 -0.06(-0.85%)
Jun 21, 2021 6.824 6.924 6.741 6.874 3,669,071 +0.03(+0.37%)
Jun 18, 2021 7.024 7.024 6.816 6.849 13,853,813 -0.32(-4.53%)
Jun 17, 2021 7.116 7.278 7.116 7.174 3,594,808 +0.14(+2.01%)
Jun 16, 2021 7.024 7.149 7.016 7.032 3,753,948 -0.13(-1.86%)
Jun 15, 2021 7.182 7.199 7.116 7.166 2,198,837 -0.15(-2.05%)
Jun 14, 2021 7.240 7.315 7.207 7.315 1,645,775 +0.06(+0.80%)
Jun 11, 2021 7.191 7.265 7.166 7.257 1,975,578 -0.02(-0.23%)
Jun 10, 2021 6.999 7.274 6.999 7.274 4,531,566 +0.31(+4.43%)
Jun 09, 2021 6.916 7.003 6.895 6.966 1,776,864 -0.02(-0.24%)
Jun 08, 2021 6.974 6.991 6.916 6.982 1,180,259 -0.05(-0.71%)
Jun 07, 2021 6.966 7.066 6.949 7.032 3,261,500 +0.15(+2.18%)
Jun 04, 2021 6.707 6.899 6.691 6.882 2,291,414 +0.17(+2.48%)
Jun 03, 2021 6.707 6.741 6.641 6.716 1,979,036 -0.07(-0.98%)
Jun 02, 2021 6.732 6.791 6.685 6.782 1,884,731 -0.04(-0.61%)
Jun 01, 2021 6.832 6.874 6.799 6.824 1,985,469 +0.14(+2.12%)
May 28, 2021 6.641 6.724 6.624 6.682 1,537,898 +0.06(+0.88%)
May 27, 2021 6.566 6.641 6.549 6.624 1,448,794 +0.15(+2.32%)
May 26, 2021 6.449 6.482 6.407 6.474 1,595,136 +0.00(+0.00%)
May 25, 2021 6.516 6.536 6.432 6.474 2,834,598 +0.02(+0.26%)
May 24, 2021 6.357 6.503 6.357 6.457 1,226,804 +0.19(+3.06%)
May 21, 2021 6.357 6.357 6.249 6.266 1,933,091 -0.17(-2.59%)
May 20, 2021 6.424 6.474 6.407 6.432 1,650,555 +0.05(+0.78%)
May 19, 2021 6.266 6.382 6.232 6.382 1,953,031 +0.01(+0.13%)
May 18, 2021 6.466 6.466 6.374 6.374 1,859,391 +0.17(+2.82%)
May 17, 2021 6.232 6.249 6.099 6.199 3,219,332 -0.19(-3.00%)
May 14, 2021 6.316 6.407 6.291 6.391 3,868,767 +0.33(+5.50%)
May 13, 2021 5.932 6.116 5.924 6.057 6,128,506 +0.33(+5.82%)
May 12, 2021 5.874 5.891 5.657 5.724 6,438,647 -0.47(-7.54%)
May 11, 2021 6.082 6.241 6.016 6.191 4,618,669 -0.26(-4.01%)
May 10, 2021 6.724 6.732 6.432 6.449 2,541,965 -0.37(-5.49%)
May 07, 2021 6.741 6.891 6.733 6.824 2,138,381 +0.30(+4.60%)
May 06, 2021 6.499 6.532 6.424 6.524 1,741,175 +0.06(+0.90%)
May 05, 2021 6.466 6.549 6.382 6.466 3,207,555 -0.16(-2.39%)
May 04, 2021 6.624 6.641 6.503 6.624 2,216,305 -0.10(-1.49%)
May 03, 2021 6.799 6.807 6.691 6.724 2,352,411 -0.20(-2.89%)
Apr 30, 2021 7.041 7.061 6.907 6.924 2,757,566 -0.22(-3.15%)
Apr 29, 2021 7.082 7.157 7.016 7.149 2,601,824 +0.02(+0.23%)
Apr 28, 2021 7.191 7.199 6.991 7.132 2,915,732 +0.13(+1.90%)
Apr 27, 2021 7.032 7.049 6.932 6.999 2,311,584 -0.09(-1.29%)
Apr 26, 2021 6.999 7.128 6.999 7.091 2,278,194 +0.37(+5.45%)
Apr 23, 2021 6.549 6.774 6.524 6.724 2,427,152 +0.30(+4.67%)
Apr 22, 2021 6.449 6.524 6.399 6.424 2,293,918 -0.22(-3.26%)
Apr 21, 2021 6.491 6.649 6.457 6.641 1,779,706 +0.04(+0.63%)
Apr 20, 2021 6.566 6.632 6.541 6.599 2,839,545 +0.09(+1.41%)
Apr 19, 2021 6.524 6.574 6.432 6.507 2,220,085 -0.12(-1.76%)
Apr 16, 2021 6.591 6.641 6.566 6.624 2,281,689 +0.17(+2.71%)
Apr 15, 2021 6.466 6.466 6.357 6.449 2,293,924 +0.12(+1.98%)
Apr 14, 2021 6.507 6.507 6.291 6.324 4,549,278 -0.27(-4.05%)
Apr 13, 2021 6.624 6.641 6.524 6.591 1,596,883 -0.01(-0.13%)
Apr 12, 2021 6.674 6.707 6.566 6.599 3,252,252 -0.13(-1.98%)
Apr 09, 2021 6.649 6.745 6.624 6.732 3,075,977 +0.09(+1.38%)
Apr 08, 2021 6.566 6.661 6.557 6.641 2,394,299 +0.11(+1.66%)
Apr 07, 2021 6.541 6.574 6.491 6.532 2,940,121 -0.03(-0.51%)
Apr 06, 2021 6.591 6.649 6.499 6.566 2,804,766 -0.03(-0.51%)
Apr 05, 2021 6.682 6.724 6.566 6.599 8,097,140 -0.04(-0.63%)
Apr 01, 2021 6.457 6.641 6.424 6.641 3,256,247 +0.22(+3.51%)
Mar 31, 2021 6.432 6.470 6.382 6.416 2,728,639 -0.07(-1.03%)
Mar 30, 2021 6.416 6.507 6.382 6.482 2,026,870 +0.16(+2.50%)
Mar 29, 2021 6.457 6.473 6.282 6.324 3,336,081 -0.09(-1.43%)
Mar 26, 2021 6.199 6.424 6.191 6.416 2,400,628 +0.26(+4.19%)
Mar 25, 2021 6.107 6.216 6.032 6.157 3,856,303 -0.02(-0.40%)
Mar 24, 2021 6.357 6.366 6.182 6.182 4,457,859 -0.19(-3.01%)
Mar 23, 2021 6.449 6.466 6.341 6.374 7,673,459 -0.12(-1.80%)
Mar 22, 2021 6.482 6.549 6.399 6.491 5,398,167 +0.04(+0.65%)
Mar 19, 2021 6.349 6.491 6.307 6.449 3,872,186 +0.20(+3.20%)
Mar 18, 2021 6.307 6.357 6.199 6.249 4,249,569 -0.02(-0.40%)
Mar 17, 2021 6.132 6.307 6.099 6.274 3,437,291 +0.05(+0.80%)
Mar 16, 2021 6.216 6.274 6.166 6.224 2,758,824 +0.00(+0.00%)
Mar 15, 2021 6.132 6.224 6.066 6.224 3,332,140 -0.03(-0.40%)
Mar 12, 2021 6.232 6.257 6.141 6.249 3,098,781 -0.10(-1.57%)
Mar 11, 2021 6.166 6.399 6.082 6.349 3,534,354 +0.37(+6.28%)
Mar 10, 2021 6.099 6.149 5.932 5.974 2,900,473 -0.16(-2.58%)
Mar 09, 2021 6.099 6.174 6.041 6.132 2,922,681 +0.14(+2.36%)
Mar 08, 2021 6.124 6.141 5.949 5.991 3,934,002 -0.13(-2.18%)
Mar 05, 2021 6.149 6.149 5.857 6.124 8,763,818 +0.17(+2.80%)
Mar 04, 2021 6.241 6.249 5.816 5.957 8,175,540 -0.33(-5.30%)
Mar 03, 2021 6.332 6.407 6.241 6.291 7,223,547 +0.05(+0.80%)
Mar 02, 2021 6.482 6.491 6.216 6.241 4,464,206 -0.18(-2.85%)
Mar 01, 2021 6.424 6.466 6.357 6.424 2,899,609 +0.12(+1.85%)
Feb 26, 2021 6.341 6.374 6.091 6.307 5,887,913 -0.01(-0.13%)
Feb 25, 2021 6.624 6.624 6.257 6.316 4,438,662 -0.27(-4.05%)
Feb 24, 2021 6.457 6.641 6.382 6.582 5,906,463 +0.07(+1.02%)
Feb 23, 2021 6.482 6.591 6.174 6.516 4,129,317 -0.10(-1.51%)
Feb 22, 2021 6.749 6.816 6.591 6.616 4,916,301 -0.31(-4.45%)
Feb 19, 2021 6.916 7.024 6.857 6.924 4,696,600 -0.05(-0.72%)
Feb 18, 2021 7.049 7.049 6.882 6.974 4,793,061 -0.17(-2.33%)
Feb 17, 2021 7.282 7.374 7.049 7.141 6,634,845 -0.05(-0.70%)
Feb 16, 2021 7.415 7.499 7.174 7.191 5,382,373 -0.04(-0.58%)
Feb 12, 2021 7.265 7.332 7.205 7.232 3,948,399 +0.03(+0.46%)
Feb 11, 2021 6.999 7.299 6.941 7.199 5,046,524 +0.28(+4.10%)
Feb 10, 2021 7.032 7.049 6.782 6.916 3,197,702 +0.04(+0.61%)
Feb 09, 2021 6.882 7.041 6.832 6.874 3,549,982 +0.05(+0.73%)
Feb 08, 2021 6.666 6.932 6.532 6.824 5,606,888 +0.32(+5.00%)
Feb 05, 2021 6.332 6.499 6.245 6.499 4,801,857 +0.45(+7.44%)
Feb 04, 2021 5.882 6.078 5.807 6.049 3,587,587 +0.18(+3.12%)
Feb 03, 2021 5.916 5.916 5.807 5.866 1,961,571 -0.04(-0.71%)
Feb 02, 2021 5.974 5.982 5.824 5.907 1,942,635 +0.14(+2.46%)
Feb 01, 2021 5.741 5.782 5.649 5.766 2,113,940 +0.22(+3.90%)
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%)
Nov 02, 2020 3.849 3.891 3.774 3.858 868,609 +0.05(+1.31%)
Oct 30, 2020 3.641 3.816 3.519 3.808 1,756,244 +0.16(+4.34%)
Oct 29, 2020 3.574 3.658 3.566 3.649 705,601 +0.09(+2.58%)
Oct 28, 2020 3.599 3.624 3.524 3.558 944,712 -0.12(-3.39%)
Oct 27, 2020 3.716 3.716 3.649 3.683 974,506 -0.08(-2.21%)
Oct 26, 2020 3.749 3.791 3.699 3.766 821,414 +0.03(+0.89%)
Oct 23, 2020 3.749 3.758 3.699 3.733 563,251 +0.02(+0.67%)
Oct 22, 2020 3.691 3.716 3.633 3.708 981,875 +0.03(+0.91%)
Oct 21, 2020 3.649 3.683 3.624 3.674 545,759 +0.11(+3.04%)
Oct 20, 2020 3.558 3.574 3.541 3.566 418,308 +0.05(+1.42%)
Oct 19, 2020 3.566 3.591 3.508 3.516 872,476 -0.02(-0.47%)
Oct 16, 2020 3.558 3.558 3.524 3.533 416,347 +0.00(+0.00%)
Oct 15, 2020 3.516 3.541 3.503 3.533 339,063 +0.02(+0.71%)
Oct 14, 2020 3.533 3.533 3.499 3.508 470,515 -0.06(-1.64%)
Oct 13, 2020 3.583 3.583 3.549 3.566 286,432 -0.04(-1.15%)
Oct 12, 2020 3.599 3.616 3.583 3.608 326,881 +0.00(+0.00%)
Oct 09, 2020 3.633 3.633 3.591 3.608 458,234 +0.00(+0.00%)
Oct 08, 2020 3.558 3.633 3.549 3.608 649,389 +0.12(+3.34%)
Oct 07, 2020 3.483 3.499 3.458 3.491 312,519 +0.08(+2.44%)
Oct 06, 2020 3.466 3.483 3.408 3.408 526,037 -0.04(-1.21%)
Oct 05, 2020 3.433 3.466 3.433 3.449 926,036 +0.09(+2.73%)
Oct 02, 2020 3.433 3.433 3.349 3.358 528,325 -0.10(-2.89%)
Oct 01, 2020 3.458 3.470 3.429 3.458 650,007 +0.06(+1.72%)
Sep 30, 2020 3.391 3.441 3.374 3.399 531,716 +0.05(+1.49%)
Sep 29, 2020 3.366 3.374 3.349 3.349 698,028 -0.12(-3.37%)
Sep 28, 2020 3.416 3.466 3.416 3.466 502,951 +0.10(+2.97%)
Sep 25, 2020 3.366 3.366 3.320 3.366 449,592 +0.02(+0.75%)
Sep 24, 2020 3.291 3.374 3.274 3.341 1,309,979 -0.01(-0.25%)
Sep 23, 2020 3.424 3.424 3.341 3.349 463,338 -0.11(-3.13%)
Sep 22, 2020 3.466 3.483 3.408 3.458 316,296 -0.05(-1.43%)
Sep 21, 2020 3.483 3.508 3.441 3.508 569,733 -0.01(-0.24%)
Sep 18, 2020 3.574 3.579 3.462 3.516 722,997 -0.02(-0.71%)
Sep 17, 2020 3.474 3.583 3.474 3.541 908,554 +0.01(+0.24%)
Sep 16, 2020 3.566 3.566 3.529 3.533 770,483 -0.02(-0.47%)
Sep 15, 2020 3.491 3.566 3.483 3.549 436,991 +0.11(+3.15%)
Sep 14, 2020 3.466 3.491 3.441 3.441 642,783 -0.02(-0.48%)
Sep 11, 2020 3.449 3.466 3.420 3.458 667,668 +0.03(+0.97%)
Sep 10, 2020 3.491 3.504 3.383 3.424 1,663,756 -0.07(-2.14%)
Sep 09, 2020 3.433 3.499 3.424 3.499 759,703 +0.12(+3.45%)
Sep 08, 2020 3.383 3.458 3.366 3.383 1,088,405 +0.07(+2.27%)
Sep 04, 2020 3.316 3.329 3.233 3.308 1,691,313 +0.02(+0.51%)
Sep 03, 2020 3.391 3.441 3.287 3.291 1,092,331 -0.15(-4.36%)
Sep 02, 2020 3.433 3.449 3.383 3.441 788,058 -0.03(-0.96%)
Sep 01, 2020 3.416 3.483 3.383 3.474 1,176,675 +0.05(+1.46%)
Aug 31, 2020 3.441 3.449 3.391 3.424 648,514 -0.05(-1.44%)
Aug 28, 2020 3.441 3.491 3.416 3.474 615,099 +0.05(+1.46%)
Aug 27, 2020 3.499 3.508 3.408 3.424 776,273 -0.10(-2.84%)
Aug 26, 2020 3.491 3.541 3.483 3.524 526,028 +0.04(+1.20%)
Aug 25, 2020 3.466 3.508 3.441 3.483 585,647 +0.03(+0.97%)
Aug 24, 2020 3.458 3.474 3.416 3.449 794,784 +0.00(+0.00%)
Aug 21, 2020 3.433 3.458 3.374 3.449 1,023,165 +0.03(+0.98%)
Aug 20, 2020 3.499 3.499 3.416 3.416 890,412 -0.18(-5.09%)
Aug 19, 2020 3.708 3.708 3.599 3.599 1,351,802 -0.19(-5.05%)
Aug 18, 2020 3.824 3.824 3.774 3.791 741,469 -0.03(-0.87%)
Aug 17, 2020 3.824 3.858 3.808 3.824 620,783 +0.05(+1.32%)
Aug 14, 2020 3.774 3.783 3.752 3.774 468,315 -0.04(-1.09%)
Aug 13, 2020 3.849 3.858 3.770 3.816 542,546 -0.04(-1.16%)
Aug 12, 2020 3.788 3.877 3.788 3.861 2,493,961 +0.06(+1.71%)
Aug 11, 2020 3.828 3.845 3.780 3.796 609,915 -0.03(-0.85%)
Aug 10, 2020 3.820 3.861 3.808 3.828 630,476 +0.00(+0.00%)
Aug 07, 2020 3.853 3.877 3.812 3.828 589,334 -0.05(-1.25%)
Aug 06, 2020 3.853 3.877 3.828 3.877 465,575 +0.06(+1.48%)
Aug 05, 2020 3.845 3.901 3.837 3.820 962,314 -0.03(-0.84%)
Aug 04, 2020 3.861 3.885 3.812 3.853 1,200,572 -0.04(-1.04%)
Aug 03, 2020 3.893 3.942 3.861 3.893 1,441,328 -0.16(-3.99%)
Jul 31, 2020 4.217 4.225 3.950 4.055 1,690,660 -0.09(-2.15%)
Jul 30, 2020 4.047 4.160 4.039 4.144 2,794,255 +0.12(+3.02%)
Jul 29, 2020 3.926 4.023 3.917 4.023 1,236,593 +0.20(+5.30%)
Jul 28, 2020 3.909 3.909 3.804 3.820 1,173,517 -0.20(-5.03%)
Jul 27, 2020 3.942 4.039 3.942 4.023 1,263,123 +0.23(+5.97%)
Jul 24, 2020 3.756 3.861 3.756 3.796 2,249,972 -0.02(-0.64%)
Jul 23, 2020 3.901 3.916 3.772 3.820 769,271 -0.07(-1.87%)
Jul 22, 2020 3.877 3.934 3.869 3.893 556,909 +0.02(+0.42%)
Jul 21, 2020 3.869 3.901 3.828 3.877 1,430,780 +0.06(+1.70%)
Jul 20, 2020 3.772 3.837 3.739 3.812 1,460,192 +0.07(+1.95%)
Jul 17, 2020 3.788 3.788 3.707 3.739 984,571 -0.05(-1.28%)
Jul 16, 2020 3.772 3.792 3.747 3.788 3,337,130 -0.03(-0.85%)
Jul 15, 2020 3.845 3.880 3.772 3.820 670,297 -0.03(-0.84%)
Jul 14, 2020 3.804 3.861 3.792 3.853 875,501 +0.00(+0.00%)
Jul 13, 2020 3.942 3.958 3.837 3.853 1,097,755 -0.04(-1.04%)
Jul 10, 2020 3.877 3.917 3.861 3.893 841,253 +0.06(+1.48%)
Jul 09, 2020 3.820 3.893 3.820 3.837 1,161,979 +0.06(+1.50%)
Jul 08, 2020 3.780 3.804 3.739 3.780 627,258 +0.02(+0.43%)
Jul 07, 2020 3.828 3.845 3.764 3.764 980,303 -0.15(-3.73%)
Jul 06, 2020 3.966 3.966 3.885 3.909 1,345,977 -0.04(-1.02%)
Jul 02, 2020 3.853 3.998 3.845 3.950 2,391,066 +0.28(+7.49%)
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.