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: 4:10 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 (%)
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%)
Jul 01, 2020 3.699 3.699 3.626 3.675 1,663,682 +0.00(+0.00%)
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%)
Apr 01, 2020 2.979 3.011 2.857 2.857 842,300 -0.17(-5.61%)
Mar 31, 2020 3.165 3.165 2.995 3.027 1,160,061 -0.11(-3.61%)
Mar 30, 2020 3.019 3.140 3.005 3.140 1,117,707 +0.24(+8.38%)
Mar 27, 2020 3.108 3.108 2.865 2.898 2,212,536 -0.32(-9.82%)
Mar 26, 2020 3.205 3.213 3.128 3.213 1,735,992 +0.10(+3.12%)
Mar 25, 2020 3.076 3.185 3.035 3.116 1,577,112 +0.15(+5.19%)
Mar 24, 2020 2.809 2.970 2.744 2.962 1,745,175 +0.36(+14.02%)
Mar 23, 2020 2.711 2.724 2.566 2.598 1,354,132 -0.15(-5.59%)
Mar 20, 2020 2.817 2.897 2.728 2.752 1,088,106 +0.06(+2.41%)
Mar 19, 2020 2.655 2.732 2.590 2.687 1,080,622 -0.04(-1.48%)
Mar 18, 2020 2.833 2.898 2.671 2.728 1,629,089 -0.34(-11.08%)
Mar 17, 2020 2.979 3.084 2.911 3.068 1,882,353 +0.15(+4.99%)
Mar 16, 2020 3.076 3.165 2.890 2.922 1,418,023 -0.41(-12.38%)
Mar 13, 2020 3.375 3.383 3.197 3.335 1,166,560 +0.19(+5.91%)
Mar 12, 2020 3.294 3.302 3.108 3.149 1,251,947 -0.39(-10.98%)
Mar 11, 2020 3.618 3.622 3.529 3.537 1,450,659 -0.20(-5.41%)
Mar 10, 2020 3.642 3.772 3.553 3.739 2,137,110 +0.19(+5.24%)
Mar 09, 2020 3.610 3.650 3.529 3.553 710,931 -0.20(-5.39%)
Mar 06, 2020 3.796 3.796 3.707 3.756 668,282 -0.11(-2.73%)
Mar 05, 2020 3.853 3.909 3.837 3.861 453,639 -0.06(-1.45%)
Mar 04, 2020 3.845 3.917 3.804 3.917 969,889 +0.11(+2.76%)
Mar 03, 2020 3.861 3.905 3.780 3.812 580,007 +0.01(+0.21%)
Mar 02, 2020 3.747 3.804 3.683 3.804 891,276 +0.08(+2.17%)
Feb 28, 2020 3.545 3.723 3.464 3.723 1,380,178 +0.03(+0.88%)
Feb 27, 2020 3.764 3.780 3.683 3.691 841,678 -0.12(-3.18%)
Feb 26, 2020 3.820 3.877 3.756 3.812 1,046,825 +0.03(+0.86%)
Feb 25, 2020 3.837 3.861 3.723 3.780 1,111,622 -0.02(-0.43%)
Feb 24, 2020 3.828 3.877 3.772 3.796 1,033,372 -0.11(-2.70%)
Feb 21, 2020 3.998 3.998 3.901 3.901 433,413 -0.07(-1.83%)
Feb 20, 2020 4.047 4.087 3.926 3.974 743,312 -0.12(-2.96%)
Feb 19, 2020 4.071 4.120 4.055 4.096 1,199,620 +0.08(+2.02%)
Feb 18, 2020 4.087 4.087 3.950 4.015 1,124,962 -0.12(-2.94%)
Feb 14, 2020 4.185 4.185 4.136 4.136 680,020 -0.05(-1.16%)
Feb 13, 2020 4.176 4.201 4.168 4.185 4,141,513 +0.02(+0.58%)
Feb 12, 2020 4.144 4.168 4.136 4.160 670,330 +0.05(+1.18%)
Feb 11, 2020 4.112 4.136 4.096 4.112 1,938,887 +0.04(+0.99%)
Feb 10, 2020 4.071 4.071 4.023 4.071 809,130 +0.08(+2.03%)
Feb 07, 2020 4.047 4.047 3.901 3.990 811,971 -0.11(-2.76%)
Feb 06, 2020 4.104 4.144 4.063 4.104 637,293 +0.06(+1.40%)
Feb 05, 2020 4.031 4.047 3.990 4.047 684,691 +0.08(+2.04%)
Feb 04, 2020 3.950 3.998 3.909 3.966 651,725 +0.15(+3.81%)
Feb 03, 2020 3.853 3.893 3.780 3.820 1,656,140 -0.02(-0.42%)
Jan 31, 2020 3.909 3.909 3.812 3.837 586,245 -0.07(-1.86%)
Jan 30, 2020 3.934 3.942 3.877 3.909 426,506 -0.15(-3.79%)
Jan 29, 2020 3.990 4.063 3.974 4.063 639,514 +0.09(+2.24%)
Jan 28, 2020 3.990 4.011 3.958 3.974 423,470 +0.02(+0.61%)
Jan 27, 2020 4.047 4.079 3.950 3.950 672,262 -0.25(-5.97%)
Jan 24, 2020 4.249 4.249 4.185 4.201 620,716 +0.01(+0.19%)
Jan 23, 2020 4.160 4.209 4.160 4.193 379,521 -0.01(-0.19%)
Jan 22, 2020 4.233 4.249 4.185 4.201 619,492 +0.02(+0.58%)
Jan 21, 2020 4.160 4.217 4.152 4.176 348,336 -0.06(-1.53%)
Jan 17, 2020 4.274 4.290 4.217 4.241 1,234,513 -0.02(-0.57%)
Jan 16, 2020 4.249 4.298 4.225 4.265 739,056 -0.05(-1.13%)
Jan 15, 2020 4.363 4.367 4.289 4.314 401,551 -0.04(-0.93%)
Jan 14, 2020 4.371 4.383 4.338 4.355 496,753 +0.02(+0.37%)
Jan 13, 2020 4.322 4.346 4.290 4.338 481,530 +0.06(+1.32%)
Jan 10, 2020 4.314 4.314 4.257 4.282 392,024 -0.02(-0.56%)
Jan 09, 2020 4.290 4.322 4.274 4.306 730,673 +0.12(+2.90%)
Jan 08, 2020 4.209 4.225 4.176 4.185 596,496 -0.04(-0.96%)
Jan 07, 2020 4.233 4.241 4.209 4.225 538,991 -0.02(-0.38%)
Jan 06, 2020 4.225 4.249 4.201 4.241 729,010 -0.13(-2.96%)
Jan 03, 2020 4.427 4.427 4.346 4.371 941,822 -0.12(-2.70%)
Jan 02, 2020 4.508 4.516 4.468 4.492 599,021 -0.01(-0.18%)
Dec 31, 2019 4.492 4.508 4.476 4.500 224,984 +0.01(+0.18%)
Dec 30, 2019 4.524 4.524 4.476 4.492 265,487 -0.03(-0.72%)
Dec 27, 2019 4.541 4.549 4.508 4.524 276,258 +0.03(+0.72%)
Dec 26, 2019 4.484 4.500 4.460 4.492 304,708 -0.05(-1.07%)
Dec 24, 2019 4.524 4.541 4.508 4.541 103,658 -0.01(-0.18%)
Dec 23, 2019 4.565 4.573 4.533 4.549 488,104 +0.02(+0.36%)
Dec 20, 2019 4.533 4.581 4.533 4.533 489,876 +0.03(+0.72%)
Dec 19, 2019 4.565 4.565 4.484 4.500 512,702 -0.06(-1.24%)
Dec 18, 2019 4.581 4.597 4.549 4.557 477,892 +0.01(+0.18%)
Dec 17, 2019 4.524 4.565 4.524 4.549 413,312 +0.03(+0.72%)
Dec 16, 2019 4.524 4.557 4.508 4.516 502,818 -0.01(-0.18%)
Dec 13, 2019 4.614 4.614 4.516 4.524 560,423 -0.08(-1.76%)
Dec 12, 2019 4.427 4.614 4.427 4.605 762,515 +0.31(+7.16%)
Dec 11, 2019 4.233 4.322 4.233 4.298 562,405 +0.04(+0.95%)
Dec 10, 2019 4.160 4.274 4.152 4.257 518,168 +0.01(+0.19%)
Dec 09, 2019 4.209 4.249 4.176 4.249 1,521,866 +0.02(+0.57%)
Dec 06, 2019 4.168 4.225 4.160 4.225 869,051 +0.15(+3.57%)
Dec 05, 2019 4.006 4.096 3.998 4.079 1,121,420 +0.11(+2.65%)
Dec 04, 2019 3.942 3.974 3.942 3.974 295,480 +0.05(+1.24%)
Dec 03, 2019 3.934 3.942 3.917 3.926 427,048 +0.01(+0.21%)
Dec 02, 2019 3.966 3.990 3.917 3.917 383,229 -0.04(-1.02%)
Nov 29, 2019 3.990 4.002 3.958 3.958 188,043 -0.09(-2.20%)
Nov 27, 2019 4.079 4.079 4.023 4.047 422,418 -0.02(-0.60%)
Nov 26, 2019 4.023 4.071 4.023 4.071 420,546 +0.02(+0.40%)
Nov 25, 2019 4.015 4.055 3.998 4.055 314,765 +0.02(+0.60%)
Nov 22, 2019 4.063 4.096 4.023 4.031 798,875 -0.01(-0.20%)
Nov 21, 2019 4.112 4.112 4.031 4.039 406,284 -0.10(-2.35%)
Nov 20, 2019 4.185 4.193 4.136 4.136 412,836 -0.02(-0.58%)
Nov 19, 2019 4.168 4.185 4.144 4.160 292,543 -0.02(-0.39%)
Nov 18, 2019 4.209 4.233 4.176 4.176 247,472 +0.02(+0.39%)
Nov 15, 2019 4.144 4.176 4.128 4.160 356,689 +0.03(+0.78%)
Nov 14, 2019 4.128 4.144 4.112 4.128 200,248 -0.01(-0.20%)
Nov 13, 2019 4.128 4.152 4.104 4.136 343,284 -0.01(-0.20%)
Nov 12, 2019 4.128 4.152 4.120 4.144 208,740 +0.01(+0.20%)
Nov 11, 2019 4.144 4.160 4.120 4.136 301,776 -0.01(-0.20%)
Nov 08, 2019 4.185 4.185 4.128 4.144 422,047 -0.09(-2.10%)
Nov 07, 2019 4.193 4.233 4.193 4.233 300,319 +0.04(+0.97%)
Nov 06, 2019 4.209 4.209 4.168 4.193 491,842 -0.03(-0.77%)
Nov 05, 2019 4.233 4.233 4.193 4.225 558,465 -0.02(-0.38%)
Nov 04, 2019 4.249 4.298 4.217 4.241 914,388 -0.03(-0.76%)
Nov 01, 2019 4.176 4.274 4.168 4.274 663,093 +0.15(+3.53%)
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%)
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.