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 )

10.49 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2019 4.152 4.160 4.104 4.128 721,296 +0.06(+1.59%)
Oct 30, 2019 4.160 4.160 4.023 4.063 785,613 -0.02(-0.59%)
Oct 29, 2019 4.104 4.112 4.063 4.087 248,024 -0.01(-0.20%)
Oct 28, 2019 4.136 4.136 4.031 4.096 564,980 -0.06(-1.56%)
Oct 25, 2019 4.136 4.168 4.120 4.160 486,911 +0.03(+0.78%)
Oct 24, 2019 4.128 4.128 4.096 4.128 666,973 +0.02(+0.59%)
Oct 23, 2019 4.079 4.120 4.079 4.104 260,538 +0.03(+0.80%)
Oct 22, 2019 4.087 4.096 4.071 4.071 400,747 -0.01(-0.20%)
Oct 21, 2019 4.063 4.083 4.055 4.079 1,675,896 +0.02(+0.40%)
Oct 18, 2019 4.055 4.104 4.055 4.063 380,658 +0.01(+0.20%)
Oct 17, 2019 4.055 4.079 4.023 4.055 1,167,171 +0.03(+0.80%)
Oct 16, 2019 4.006 4.023 3.982 4.023 523,514 +0.02(+0.40%)
Oct 15, 2019 4.015 4.018 3.990 4.006 837,447 +0.00(+0.00%)
Oct 14, 2019 3.966 4.031 3.966 4.006 422,607 +0.11(+2.91%)
Oct 11, 2019 3.901 3.926 3.885 3.893 380,410 +0.01(+0.21%)
Oct 10, 2019 3.869 3.901 3.853 3.885 391,056 +0.04(+1.05%)
Oct 09, 2019 3.796 3.861 3.780 3.845 413,186 +0.02(+0.42%)
Oct 08, 2019 3.837 3.861 3.804 3.828 723,770 +0.06(+1.50%)
Oct 07, 2019 3.796 3.837 3.772 3.772 493,909 -0.03(-0.85%)
Oct 04, 2019 3.764 3.820 3.747 3.804 394,248 +0.05(+1.29%)
Oct 03, 2019 3.739 3.788 3.715 3.756 267,882 +0.02(+0.43%)
Oct 02, 2019 3.715 3.739 3.691 3.739 472,930 -0.02(-0.65%)
Oct 01, 2019 3.747 3.780 3.747 3.764 615,188 +0.15(+4.26%)
Sep 30, 2019 3.634 3.658 3.594 3.610 530,617 -0.03(-0.89%)
Sep 27, 2019 3.707 3.707 3.610 3.642 360,025 -0.07(-1.96%)
Sep 26, 2019 3.642 3.739 3.642 3.715 1,187,917 +0.04(+1.10%)
Sep 25, 2019 3.634 3.699 3.626 3.675 619,258 -0.04(-1.09%)
Sep 24, 2019 3.715 3.756 3.683 3.715 1,029,411 -0.03(-0.86%)
Sep 23, 2019 3.602 3.756 3.602 3.747 1,244,499 +0.09(+2.43%)
Sep 20, 2019 3.756 3.777 3.634 3.658 2,095,163 -0.08(-2.16%)
Sep 19, 2019 3.747 3.780 3.731 3.739 697,072 -0.01(-0.22%)
Sep 18, 2019 3.756 3.780 3.715 3.747 379,961 -0.02(-0.64%)
Sep 17, 2019 3.772 3.780 3.747 3.772 360,279 +0.02(+0.43%)
Sep 16, 2019 3.764 3.780 3.747 3.756 250,816 -0.04(-1.07%)
Sep 13, 2019 3.731 3.845 3.731 3.796 1,044,122 +0.03(+0.86%)
Sep 12, 2019 3.723 3.772 3.695 3.764 356,381 +0.08(+2.20%)
Sep 11, 2019 3.618 3.699 3.618 3.683 236,384 +0.03(+0.89%)
Sep 10, 2019 3.569 3.667 3.569 3.650 231,234 +0.00(+0.00%)
Sep 09, 2019 3.699 3.699 3.642 3.650 180,373 -0.02(-0.44%)
Sep 06, 2019 3.723 3.723 3.658 3.667 331,485 -0.04(-1.09%)
Sep 05, 2019 3.683 3.723 3.683 3.707 338,841 +0.02(+0.44%)
Sep 04, 2019 3.650 3.715 3.650 3.691 412,762 +0.15(+4.35%)
Sep 03, 2019 3.537 3.545 3.505 3.537 455,724 -0.11(-2.89%)
Aug 30, 2019 3.626 3.642 3.618 3.642 229,556 +0.08(+2.27%)
Aug 29, 2019 3.569 3.602 3.561 3.561 245,292 +0.05(+1.38%)
Aug 28, 2019 3.537 3.545 3.472 3.513 207,523 -0.02(-0.69%)
Aug 27, 2019 3.497 3.545 3.497 3.537 328,028 +0.07(+2.10%)
Aug 26, 2019 3.488 3.505 3.448 3.464 487,267 -0.04(-1.15%)
Aug 23, 2019 3.626 3.626 3.505 3.505 252,783 -0.11(-2.91%)
Aug 22, 2019 3.594 3.618 3.586 3.610 312,318 +0.03(+0.91%)
Aug 21, 2019 3.569 3.577 3.553 3.577 155,912 +0.02(+0.45%)
Aug 20, 2019 3.553 3.569 3.537 3.561 329,383 +0.03(+0.92%)
Aug 19, 2019 3.521 3.537 3.505 3.529 266,568 +0.07(+2.11%)
Aug 16, 2019 3.408 3.456 3.408 3.456 326,666 +0.02(+0.71%)
Aug 15, 2019 3.383 3.432 3.367 3.432 303,917 +0.02(+0.71%)
Aug 14, 2019 3.448 3.448 3.383 3.408 1,315,463 -0.02(-0.71%)
Aug 13, 2019 3.416 3.456 3.351 3.432 1,820,118 +0.06(+1.91%)
Aug 12, 2019 3.344 3.367 3.313 3.367 386,755 +0.02(+0.47%)
Aug 09, 2019 3.445 3.445 3.352 3.352 420,654 -0.09(-2.49%)
Aug 08, 2019 3.430 3.445 3.406 3.438 340,004 +0.04(+1.15%)
Aug 07, 2019 3.399 3.422 3.344 3.399 331,937 +0.02(+0.69%)
Aug 06, 2019 3.406 3.422 3.352 3.375 240,485 +0.06(+1.88%)
Aug 05, 2019 3.297 3.328 3.262 3.313 504,612 -0.02(-0.70%)
Aug 02, 2019 3.352 3.352 3.305 3.336 422,963 -0.09(-2.51%)
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.