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 )

9.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 3.104 3.206 3.104 3.127 858,176 +0.05(+1.53%)
Jan 30, 2019 3.065 3.112 3.026 3.080 523,091 +0.07(+2.34%)
Jan 29, 2019 3.018 3.041 2.994 3.010 922,787 -0.05(-1.54%)
Jan 28, 2019 3.057 3.096 3.026 3.057 1,860,968 +0.00(+0.00%)
Jan 25, 2019 3.088 3.112 3.026 3.057 900,190 +0.07(+2.36%)
Jan 24, 2019 2.939 3.022 2.939 2.986 1,205,250 +0.05(+1.87%)
Jan 23, 2019 2.924 2.963 2.924 2.932 703,848 +0.02(+0.54%)
Jan 22, 2019 2.979 2.979 2.892 2.916 1,444,838 -0.09(-2.87%)
Jan 18, 2019 2.971 3.037 2.971 3.002 1,173,080 +0.04(+1.32%)
Jan 17, 2019 2.963 3.002 2.916 2.963 1,563,260 +0.02(+0.53%)
Jan 16, 2019 2.963 2.975 2.932 2.947 870,219 -0.01(-0.27%)
Jan 15, 2019 2.900 2.979 2.900 2.955 970,429 +0.09(+3.29%)
Jan 14, 2019 2.885 2.912 2.830 2.861 1,762,159 -0.08(-2.67%)
Jan 11, 2019 2.861 2.971 2.861 2.939 2,777,757 +0.08(+2.74%)
Jan 10, 2019 2.877 2.892 2.837 2.861 456,229 -0.01(-0.27%)
Jan 09, 2019 2.806 2.877 2.806 2.869 878,053 +0.12(+4.27%)
Jan 08, 2019 2.759 2.792 2.743 2.751 571,806 -0.02(-0.57%)
Jan 07, 2019 2.783 2.830 2.712 2.767 4,460,833 +0.02(+0.86%)
Jan 04, 2019 2.775 2.814 2.728 2.743 5,359,555 -0.04(-1.41%)
Jan 03, 2019 2.790 2.822 2.759 2.783 1,432,481 -0.09(-3.27%)
Jan 02, 2019 2.798 2.892 2.790 2.877 966,314 -0.06(-2.13%)
Dec 31, 2018 2.900 2.971 2.877 2.939 1,093,599 +0.02(+0.81%)
Dec 28, 2018 2.908 2.979 2.900 2.916 1,071,528 +0.00(+0.00%)
Dec 27, 2018 2.908 2.932 2.845 2.916 1,136,909 -0.02(-0.80%)
Dec 26, 2018 2.806 2.939 2.806 2.939 1,071,118 +0.08(+2.74%)
Dec 24, 2018 2.822 2.877 2.751 2.861 684,711 +0.00(+0.00%)
Dec 21, 2018 2.932 2.986 2.861 2.861 883,223 -0.12(-3.95%)
Dec 20, 2018 2.971 3.026 2.947 2.979 1,205,505 +0.02(+0.80%)
Dec 19, 2018 3.010 3.057 2.935 2.955 916,794 -0.05(-1.82%)
Dec 18, 2018 2.994 3.065 2.971 3.010 823,155 +0.02(+0.79%)
Dec 17, 2018 2.971 3.026 2.963 2.986 1,477,213 -0.02(-0.52%)
Dec 14, 2018 2.979 3.049 2.971 3.002 970,614 -0.01(-0.26%)
Dec 13, 2018 3.002 3.033 2.963 3.010 1,361,954 +0.01(+0.26%)
Dec 12, 2018 2.986 3.049 2.955 3.002 1,440,448 +0.11(+3.79%)
Dec 11, 2018 2.939 2.979 2.853 2.892 2,666,653 -0.05(-1.86%)
Dec 10, 2018 2.939 2.986 2.888 2.947 1,824,392 +0.00(+0.00%)
Dec 07, 2018 2.947 3.010 2.947 2.947 959,514 -0.05(-1.83%)
Dec 06, 2018 3.049 3.049 2.900 3.002 2,224,716 -0.14(-4.49%)
Dec 04, 2018 3.253 3.261 3.112 3.143 2,080,543 -0.12(-3.61%)
Dec 03, 2018 3.159 3.316 3.159 3.261 1,928,485 +0.20(+6.39%)
Nov 30, 2018 3.088 3.088 3.033 3.065 2,576,056 +0.01(+0.26%)
Nov 29, 2018 3.088 3.151 3.049 3.057 1,730,966 -0.10(-3.23%)
Nov 28, 2018 3.112 3.167 3.073 3.159 2,486,356 +0.25(+8.63%)
Nov 27, 2018 2.877 2.916 2.869 2.908 1,553,023 +0.04(+1.37%)
Nov 26, 2018 2.845 2.885 2.837 2.869 1,322,239 +0.02(+0.55%)
Nov 23, 2018 2.775 2.877 2.775 2.853 732,936 +0.01(+0.28%)
Nov 21, 2018 2.845 2.845 2.845 0 -0.02(-0.55%)
Nov 20, 2018 2.822 2.869 2.798 2.861 2,582,399 -0.05(-1.88%)
Nov 19, 2018 2.979 2.979 2.892 2.916 2,679,608 -0.05(-1.85%)
Nov 16, 2018 3.002 3.002 2.947 2.971 1,647,798 -0.02(-0.79%)
Nov 15, 2018 2.963 3.002 2.943 2.994 2,013,231 +0.05(+1.87%)
Nov 14, 2018 2.955 3.002 2.939 2.939 819,555 -0.03(-1.06%)
Nov 13, 2018 3.002 3.002 2.947 2.971 487,868 -0.05(-1.56%)
Nov 12, 2018 3.041 3.045 2.994 3.018 1,148,658 +0.00(+0.00%)
Nov 09, 2018 3.041 3.041 2.979 3.018 770,188 -0.05(-1.53%)
Nov 08, 2018 3.104 3.104 3.053 3.065 666,619 -0.05(-1.51%)
Nov 07, 2018 3.080 3.112 3.049 3.112 609,749 +0.04(+1.28%)
Nov 06, 2018 3.057 3.096 3.041 3.073 595,098 -0.03(-1.01%)
Nov 05, 2018 3.088 3.120 3.073 3.104 1,132,899 -0.02(-0.75%)
Nov 02, 2018 3.151 3.214 3.096 3.127 362,576 -0.07(-2.21%)
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.