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 )

10.00 +0.12 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2020 3.786 3.786 3.692 3.715 605,358 -0.07(-1.86%)
Jan 30, 2020 3.809 3.817 3.755 3.786 440,411 -0.15(-3.78%)
Jan 29, 2020 3.864 3.935 3.849 3.935 660,363 +0.09(+2.24%)
Jan 28, 2020 3.864 3.884 3.833 3.849 437,276 +0.02(+0.61%)
Jan 27, 2020 3.919 3.951 3.825 3.825 694,179 -0.24(-5.97%)
Jan 24, 2020 4.115 4.115 4.052 4.068 640,952 +0.01(+0.19%)
Jan 23, 2020 4.029 4.076 4.029 4.060 391,894 -0.01(-0.19%)
Jan 22, 2020 4.099 4.115 4.052 4.068 639,689 +0.02(+0.58%)
Jan 21, 2020 4.029 4.084 4.021 4.045 359,692 -0.06(-1.53%)
Jan 17, 2020 4.139 4.154 4.084 4.107 1,274,760 -0.02(-0.57%)
Jan 16, 2020 4.115 4.162 4.092 4.131 763,150 -0.05(-1.13%)
Jan 15, 2020 4.225 4.229 4.154 4.178 414,642 -0.04(-0.93%)
Jan 14, 2020 4.233 4.244 4.201 4.217 512,948 +0.02(+0.37%)
Jan 13, 2020 4.186 4.209 4.154 4.201 497,229 +0.05(+1.32%)
Jan 10, 2020 4.178 4.178 4.123 4.146 404,805 -0.02(-0.56%)
Jan 09, 2020 4.154 4.186 4.139 4.170 754,494 +0.12(+2.90%)
Jan 08, 2020 4.076 4.092 4.045 4.052 615,943 -0.04(-0.96%)
Jan 07, 2020 4.099 4.107 4.076 4.092 556,563 -0.02(-0.38%)
Jan 06, 2020 4.092 4.115 4.068 4.107 752,777 -0.13(-2.96%)
Jan 03, 2020 4.288 4.288 4.208 4.233 972,527 -0.12(-2.70%)
Jan 02, 2020 4.366 4.374 4.327 4.350 618,550 -0.01(-0.18%)
Dec 31, 2019 4.350 4.366 4.335 4.358 232,319 +0.01(+0.18%)
Dec 30, 2019 4.382 4.382 4.335 4.350 274,142 -0.03(-0.72%)
Dec 27, 2019 4.397 4.405 4.366 4.382 285,264 +0.03(+0.72%)
Dec 26, 2019 4.342 4.358 4.319 4.350 314,642 -0.05(-1.07%)
Dec 24, 2019 4.382 4.397 4.366 4.397 107,038 -0.01(-0.18%)
Dec 23, 2019 4.421 4.429 4.389 4.405 504,017 +0.02(+0.36%)
Dec 20, 2019 4.389 4.436 4.389 4.389 505,847 +0.03(+0.72%)
Dec 19, 2019 4.421 4.421 4.342 4.358 529,417 -0.05(-1.24%)
Dec 18, 2019 4.436 4.452 4.405 4.413 493,472 +0.01(+0.18%)
Dec 17, 2019 4.382 4.421 4.382 4.405 426,786 +0.03(+0.72%)
Dec 16, 2019 4.382 4.413 4.366 4.374 519,210 -0.01(-0.18%)
Dec 13, 2019 4.468 4.468 4.374 4.382 578,694 -0.08(-1.76%)
Dec 12, 2019 4.288 4.468 4.288 4.460 787,374 +0.30(+7.16%)
Dec 11, 2019 4.099 4.186 4.099 4.162 580,740 +0.04(+0.95%)
Dec 10, 2019 4.029 4.139 4.021 4.123 535,061 +0.01(+0.19%)
Dec 09, 2019 4.076 4.115 4.045 4.115 1,571,481 +0.02(+0.57%)
Dec 06, 2019 4.037 4.092 4.029 4.092 897,384 +0.14(+3.57%)
Dec 05, 2019 3.880 3.966 3.872 3.951 1,157,980 +0.10(+2.65%)
Dec 04, 2019 3.817 3.849 3.817 3.849 305,113 +0.05(+1.24%)
Dec 03, 2019 3.809 3.817 3.794 3.802 440,971 +0.01(+0.21%)
Dec 02, 2019 3.841 3.864 3.794 3.794 395,722 -0.04(-1.02%)
Nov 29, 2019 3.864 3.876 3.833 3.833 194,173 -0.09(-2.20%)
Nov 27, 2019 3.951 3.951 3.896 3.919 436,189 -0.02(-0.60%)
Nov 26, 2019 3.896 3.943 3.896 3.943 434,256 +0.02(+0.40%)
Nov 25, 2019 3.888 3.927 3.872 3.927 325,026 +0.02(+0.60%)
Nov 22, 2019 3.935 3.966 3.896 3.903 824,919 -0.01(-0.20%)
Nov 21, 2019 3.982 3.982 3.903 3.911 419,530 -0.09(-2.35%)
Nov 20, 2019 4.052 4.060 4.005 4.005 426,295 -0.02(-0.58%)
Nov 19, 2019 4.037 4.052 4.013 4.029 302,080 -0.02(-0.39%)
Nov 18, 2019 4.076 4.099 4.045 4.045 255,540 +0.02(+0.39%)
Nov 15, 2019 4.013 4.045 3.998 4.029 368,317 +0.03(+0.78%)
Nov 14, 2019 3.998 4.013 3.982 3.998 206,777 -0.01(-0.20%)
Nov 13, 2019 3.998 4.021 3.974 4.005 354,475 -0.01(-0.20%)
Nov 12, 2019 3.998 4.021 3.990 4.013 215,545 +0.01(+0.20%)
Nov 11, 2019 4.013 4.029 3.990 4.005 311,614 -0.01(-0.20%)
Nov 08, 2019 4.052 4.052 3.998 4.013 435,806 -0.09(-2.10%)
Nov 07, 2019 4.060 4.099 4.060 4.099 310,110 +0.04(+0.97%)
Nov 06, 2019 4.076 4.076 4.037 4.060 507,876 -0.03(-0.77%)
Nov 05, 2019 4.099 4.099 4.060 4.092 576,672 -0.02(-0.38%)
Nov 04, 2019 4.115 4.162 4.084 4.107 944,199 -0.03(-0.76%)
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.