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 )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2019 3.445 3.461 3.391 3.414 346,209 +0.01(+0.23%)
Jul 30, 2019 3.383 3.414 3.375 3.406 462,640 -0.06(-1.80%)
Jul 29, 2019 3.445 3.469 3.414 3.469 539,965 +0.05(+1.60%)
Jul 26, 2019 3.453 3.453 3.399 3.414 258,499 -0.05(-1.35%)
Jul 25, 2019 3.531 3.531 3.453 3.461 206,984 -0.06(-1.77%)
Jul 24, 2019 3.516 3.539 3.500 3.523 192,263 -0.01(-0.22%)
Jul 23, 2019 3.523 3.535 3.500 3.531 446,245 +0.04(+1.12%)
Jul 22, 2019 3.453 3.508 3.438 3.492 524,645 +0.06(+1.82%)
Jul 19, 2019 3.461 3.484 3.414 3.430 844,388 +0.09(+2.56%)
Jul 18, 2019 3.313 3.367 3.313 3.344 514,168 +0.03(+0.94%)
Jul 17, 2019 3.289 3.328 3.289 3.313 477,525 -0.02(-0.70%)
Jul 16, 2019 3.399 3.410 3.328 3.336 1,025,370 -0.06(-1.83%)
Jul 15, 2019 3.399 3.438 3.391 3.399 1,017,309 +0.05(+1.63%)
Jul 12, 2019 3.328 3.383 3.328 3.344 550,224 -0.01(-0.23%)
Jul 11, 2019 3.367 3.391 3.328 3.352 2,939,662 +0.09(+2.63%)
Jul 10, 2019 3.289 3.313 3.251 3.266 1,542,857 +0.10(+3.20%)
Jul 09, 2019 3.149 3.180 3.141 3.165 417,940 +0.00(+0.00%)
Jul 08, 2019 3.219 3.219 3.165 3.165 448,906 -0.10(-3.10%)
Jul 05, 2019 3.289 3.297 3.235 3.266 480,051 +0.01(+0.24%)
Jul 03, 2019 3.266 3.274 3.219 3.258 599,743 +0.03(+0.97%)
Jul 02, 2019 3.243 3.251 3.204 3.227 1,289,735 -0.07(-2.13%)
Jul 01, 2019 3.328 3.328 3.278 3.297 926,130 +0.22(+7.09%)
Jun 28, 2019 3.095 3.095 3.048 3.079 642,720 -0.05(-1.50%)
Jun 27, 2019 3.102 3.149 3.095 3.126 720,506 +0.10(+3.35%)
Jun 26, 2019 2.978 3.032 2.978 3.024 388,422 +0.04(+1.31%)
Jun 25, 2019 3.079 3.102 2.978 2.985 326,338 -0.13(-4.25%)
Jun 24, 2019 3.095 3.134 3.087 3.118 1,096,479 +0.07(+2.30%)
Jun 21, 2019 3.102 3.114 2.993 3.048 2,061,836 -0.05(-1.76%)
Jun 20, 2019 3.110 3.141 3.079 3.102 1,093,909 +0.09(+3.11%)
Jun 19, 2019 3.040 3.102 2.993 3.009 2,197,039 +0.12(+4.32%)
Jun 18, 2019 2.861 2.900 2.822 2.884 1,933,624 +0.08(+2.78%)
Jun 17, 2019 2.830 2.845 2.795 2.806 1,662,976 -0.07(-2.44%)
Jun 14, 2019 2.876 2.904 2.861 2.876 1,822,195 -0.05(-1.60%)
Jun 13, 2019 2.923 2.947 2.857 2.923 1,285,151 -0.01(-0.27%)
Jun 12, 2019 2.962 2.962 2.908 2.931 807,556 -0.02(-0.53%)
Jun 11, 2019 2.939 2.962 2.923 2.947 1,575,265 +0.05(+1.89%)
Jun 10, 2019 2.900 2.954 2.884 2.892 1,402,862 +0.05(+1.64%)
Jun 07, 2019 2.837 2.861 2.814 2.845 785,119 +0.05(+1.67%)
Jun 06, 2019 2.869 2.876 2.775 2.798 759,720 -0.11(-3.75%)
Jun 05, 2019 2.923 2.939 2.884 2.908 758,629 +0.04(+1.36%)
Jun 04, 2019 2.900 2.915 2.861 2.869 776,073 -0.05(-1.87%)
Jun 03, 2019 2.908 2.947 2.892 2.923 946,746 +0.05(+1.90%)
May 31, 2019 2.900 2.915 2.853 2.869 1,329,314 +0.02(+0.82%)
May 30, 2019 2.900 2.900 2.833 2.845 646,535 +0.00(+0.00%)
May 29, 2019 2.861 2.869 2.830 2.845 797,780 -0.05(-1.88%)
May 28, 2019 2.884 2.908 2.830 2.900 1,365,187 +0.04(+1.36%)
May 24, 2019 2.845 2.892 2.837 2.861 692,239 +0.04(+1.38%)
May 23, 2019 2.861 2.869 2.798 2.822 930,194 -0.21(-6.94%)
May 22, 2019 3.063 3.092 3.024 3.032 551,538 -0.04(-1.27%)
May 21, 2019 3.118 3.118 3.048 3.071 456,455 -0.06(-1.99%)
May 20, 2019 3.126 3.165 3.126 3.134 931,535 -0.05(-1.47%)
May 17, 2019 3.235 3.235 3.173 3.180 671,969 -0.17(-5.12%)
May 16, 2019 3.375 3.414 3.344 3.352 609,439 -0.02(-0.69%)
May 15, 2019 3.352 3.422 3.352 3.375 479,532 +0.08(+2.36%)
May 14, 2019 3.297 3.328 3.286 3.297 974,537 +0.00(+0.00%)
May 13, 2019 3.297 3.321 3.258 3.297 464,382 -0.10(-2.98%)
May 10, 2019 3.375 3.426 3.352 3.399 549,455 +0.00(+0.00%)
May 09, 2019 3.414 3.422 3.336 3.399 527,885 -0.06(-1.80%)
May 08, 2019 3.438 3.523 3.438 3.461 943,662 +0.01(+0.23%)
May 07, 2019 3.547 3.547 3.422 3.453 1,530,475 -0.10(-2.85%)
May 06, 2019 3.539 3.578 3.508 3.555 1,692,450 -0.03(-0.87%)
May 03, 2019 3.601 3.609 3.570 3.586 865,683 +0.09(+2.45%)
May 02, 2019 3.531 3.531 3.469 3.500 4,173,260 -0.02(-0.44%)
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.