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 )

10.39 -0.10 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2018 3.929 3.944 3.843 3.866 1,104,337 -0.06(-1.59%)
Jul 30, 2018 4.007 4.046 3.913 3.929 1,036,955 -0.06(-1.56%)
Jul 27, 2018 3.765 3.999 3.765 3.991 1,862,862 +0.34(+9.40%)
Jul 26, 2018 3.586 3.648 3.586 3.648 584,390 +0.07(+1.96%)
Jul 25, 2018 3.578 3.617 3.562 3.578 518,743 -0.01(-0.22%)
Jul 24, 2018 3.601 3.648 3.570 3.586 778,448 +0.04(+1.10%)
Jul 23, 2018 3.531 3.555 3.508 3.547 688,625 +0.02(+0.44%)
Jul 20, 2018 3.664 3.664 3.531 3.531 1,522,813 -0.18(-4.83%)
Jul 19, 2018 3.664 3.742 3.632 3.710 1,704,617 +0.03(+0.85%)
Jul 18, 2018 3.640 3.710 3.640 3.679 715,375 +0.07(+1.94%)
Jul 17, 2018 3.570 3.617 3.570 3.609 904,089 +0.06(+1.76%)
Jul 16, 2018 3.562 3.586 3.539 3.547 623,472 -0.06(-1.73%)
Jul 13, 2018 3.601 3.640 3.593 3.609 498,573 +0.04(+1.09%)
Jul 12, 2018 3.562 3.601 3.562 3.570 693,275 +0.06(+1.78%)
Jul 11, 2018 3.516 3.539 3.496 3.508 574,876 -0.04(-1.10%)
Jul 10, 2018 3.586 3.593 3.508 3.547 408,041 -0.05(-1.30%)
Jul 09, 2018 3.562 3.593 3.531 3.593 736,612 +0.12(+3.36%)
Jul 06, 2018 3.508 3.509 3.461 3.477 539,563 -0.05(-1.55%)
Jul 05, 2018 3.531 3.539 3.508 3.531 898,309 +0.02(+0.67%)
Jul 03, 2018 3.508 3.508 3.508 0 -0.03(-0.88%)
Jul 02, 2018 3.562 3.586 3.523 3.539 1,138,691 -0.05(-1.30%)
Jun 29, 2018 3.586 3.617 3.579 3.586 1,075,981 +0.02(+0.66%)
Jun 28, 2018 3.523 3.570 3.508 3.562 695,124 +0.04(+1.11%)
Jun 27, 2018 3.562 3.586 3.523 3.523 1,168,837 -0.10(-2.80%)
Jun 26, 2018 3.570 3.632 3.570 3.625 638,680 +0.04(+1.09%)
Jun 25, 2018 3.609 3.625 3.586 3.586 955,682 -0.06(-1.71%)
Jun 22, 2018 3.632 3.664 3.625 3.648 385,751 +0.02(+0.43%)
Jun 21, 2018 3.664 3.675 3.625 3.632 510,818 -0.03(-0.85%)
Jun 20, 2018 3.679 3.695 3.648 3.664 902,297 +0.02(+0.43%)
Jun 19, 2018 3.710 3.710 3.601 3.648 766,957 -0.11(-2.90%)
Jun 18, 2018 3.718 3.757 3.687 3.757 858,519 -0.01(-0.21%)
Jun 15, 2018 3.804 3.726 3.765 1,572,297 -0.04(-1.02%)
Jun 14, 2018 3.851 3.882 3.796 3.804 1,160,077 -0.06(-1.61%)
Jun 13, 2018 3.874 3.921 3.859 3.866 862,202 +0.00(+0.00%)
Jun 12, 2018 3.921 3.921 3.847 3.866 691,738 -0.06(-1.59%)
Jun 11, 2018 3.952 3.952 3.913 3.929 571,764 -0.04(-0.98%)
Jun 08, 2018 4.022 4.022 3.913 3.968 586,627 -0.06(-1.55%)
Jun 07, 2018 4.030 4.053 3.999 4.030 1,056,257 +0.02(+0.39%)
Jun 06, 2018 4.030 4.014 764,753 +0.08(+1.98%)
Jun 05, 2018 3.968 3.972 3.901 3.936 737,374 -0.03(-0.79%)
Jun 04, 2018 3.936 3.983 3.936 3.968 768,034 +0.06(+1.60%)
Jun 01, 2018 3.859 3.948 3.859 3.905 1,277,668 +0.07(+1.83%)
May 31, 2018 3.843 3.882 3.827 3.835 1,838,194 +0.02(+0.41%)
May 30, 2018 3.968 3.968 3.820 3.820 1,453,053 -0.14(-3.54%)
May 29, 2018 4.014 4.022 3.952 3.960 535,702 -0.12(-3.05%)
May 25, 2018 4.085 4.085 4.085 0 +0.09(+2.34%)
May 24, 2018 4.069 4.069 3.991 3.991 408,368 -0.08(-1.92%)
May 23, 2018 4.046 4.069 3.983 4.069 833,899 +0.00(+0.00%)
May 22, 2018 4.100 4.116 4.053 4.069 290,132 -0.03(-0.76%)
May 21, 2018 4.077 4.116 4.069 4.100 599,536 +0.05(+1.35%)
May 18, 2018 4.014 4.053 4.007 4.046 899,236 +0.05(+1.37%)
May 17, 2018 4.053 4.100 3.968 3.991 1,522,333 -0.16(-3.76%)
May 16, 2018 4.085 4.147 4.085 4.147 619,759 +0.05(+1.33%)
May 15, 2018 4.077 4.116 4.069 4.092 990,612 -0.04(-0.94%)
May 14, 2018 4.139 4.170 4.108 4.131 402,344 -0.03(-0.75%)
May 11, 2018 4.163 4.194 4.131 4.163 686,581 +0.05(+1.14%)
May 10, 2018 4.022 4.124 4.022 4.116 744,517 +0.11(+2.72%)
May 09, 2018 3.983 4.007 3.952 4.007 728,762 +0.02(+0.59%)
May 08, 2018 3.944 3.999 3.936 3.983 1,838,735 -0.03(-0.78%)
May 07, 2018 4.155 4.155 3.964 4.014 2,020,913 -0.17(-4.10%)
May 04, 2018 4.061 4.225 4.053 4.186 1,099,287 +0.30(+7.83%)
May 03, 2018 3.703 3.936 3.703 3.882 695,781 +0.04(+1.01%)
May 02, 2018 4.061 4.069 3.843 3.843 998,378 -0.46(-10.69%)
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.