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 (%)
Nov 30, 2020 4.317 4.365 4.284 4.292 1,391,827 +0.05(+1.14%)
Nov 27, 2020 4.196 4.276 4.196 4.244 446,434 +0.10(+2.53%)
Nov 25, 2020 4.139 4.179 4.099 4.139 1,162,563 -0.08(-1.91%)
Nov 24, 2020 4.300 4.300 4.179 4.220 1,016,756 -0.06(-1.51%)
Nov 23, 2020 4.228 4.300 4.228 4.284 1,960,946 +0.13(+3.11%)
Nov 20, 2020 4.187 4.204 4.147 4.155 1,084,728 -0.02(-0.39%)
Nov 19, 2020 4.131 4.196 4.121 4.171 850,815 +0.04(+0.98%)
Nov 18, 2020 4.123 4.212 4.123 4.131 1,273,223 +0.07(+1.79%)
Nov 17, 2020 4.058 4.115 4.050 4.058 1,397,807 -0.05(-1.18%)
Nov 16, 2020 4.018 4.147 4.018 4.107 1,577,393 +0.17(+4.30%)
Nov 13, 2020 3.978 3.982 3.929 3.937 1,525,585 -0.06(-1.61%)
Nov 12, 2020 4.083 4.083 3.994 4.002 806,308 -0.08(-1.98%)
Nov 11, 2020 4.010 4.111 4.002 4.083 1,159,732 +0.08(+2.02%)
Nov 10, 2020 3.970 4.010 3.962 4.002 897,040 +0.02(+0.40%)
Nov 09, 2020 3.994 4.023 3.978 3.986 1,674,706 +0.10(+2.70%)
Nov 06, 2020 3.897 3.909 3.857 3.881 948,269 -0.03(-0.82%)
Nov 05, 2020 3.873 3.933 3.824 3.913 851,263 +0.05(+1.25%)
Nov 04, 2020 3.800 3.897 3.784 3.865 1,014,868 +0.09(+2.35%)
Nov 03, 2020 3.736 3.784 3.711 3.776 899,847 +0.04(+1.08%)
Nov 02, 2020 3.728 3.768 3.655 3.736 896,988 +0.05(+1.31%)
Oct 30, 2020 3.526 3.695 3.408 3.687 1,813,623 +0.15(+4.34%)
Oct 29, 2020 3.461 3.542 3.453 3.534 728,654 +0.09(+2.58%)
Oct 28, 2020 3.486 3.510 3.413 3.445 975,577 -0.12(-3.39%)
Oct 27, 2020 3.599 3.599 3.534 3.566 1,006,344 -0.08(-2.21%)
Oct 26, 2020 3.631 3.671 3.582 3.647 848,250 +0.03(+0.89%)
Oct 23, 2020 3.631 3.639 3.582 3.615 581,653 +0.02(+0.67%)
Oct 22, 2020 3.574 3.599 3.518 3.590 1,013,954 +0.03(+0.91%)
Oct 21, 2020 3.534 3.566 3.510 3.558 563,590 +0.10(+3.04%)
Oct 20, 2020 3.445 3.461 3.429 3.453 431,975 +0.05(+1.42%)
Oct 19, 2020 3.453 3.477 3.397 3.405 900,981 -0.02(-0.47%)
Oct 16, 2020 3.445 3.445 3.413 3.421 429,950 +0.00(+0.00%)
Oct 15, 2020 3.405 3.429 3.392 3.421 350,140 +0.02(+0.71%)
Oct 14, 2020 3.421 3.421 3.389 3.397 485,888 -0.06(-1.64%)
Oct 13, 2020 3.469 3.469 3.437 3.453 295,790 -0.04(-1.15%)
Oct 12, 2020 3.486 3.502 3.469 3.494 337,560 +0.00(+0.00%)
Oct 09, 2020 3.518 3.518 3.477 3.494 473,205 +0.00(+0.00%)
Oct 08, 2020 3.445 3.518 3.437 3.494 670,605 +0.11(+3.34%)
Oct 07, 2020 3.373 3.389 3.348 3.381 322,730 +0.08(+2.44%)
Oct 06, 2020 3.356 3.373 3.300 3.300 543,224 -0.04(-1.21%)
Oct 05, 2020 3.324 3.356 3.324 3.340 956,291 +0.09(+2.73%)
Oct 02, 2020 3.324 3.324 3.243 3.252 545,586 -0.10(-2.89%)
Oct 01, 2020 3.348 3.360 3.320 3.348 671,243 +0.06(+1.72%)
Sep 30, 2020 3.284 3.332 3.268 3.292 549,088 +0.05(+1.49%)
Sep 29, 2020 3.260 3.268 3.243 3.243 720,833 -0.11(-3.37%)
Sep 28, 2020 3.308 3.356 3.308 3.356 519,383 +0.10(+2.97%)
Sep 25, 2020 3.260 3.260 3.215 3.260 464,281 +0.02(+0.75%)
Sep 24, 2020 3.187 3.268 3.171 3.235 1,352,778 -0.01(-0.25%)
Sep 23, 2020 3.316 3.316 3.235 3.243 478,476 -0.10(-3.13%)
Sep 22, 2020 3.356 3.373 3.300 3.348 326,630 -0.05(-1.43%)
Sep 21, 2020 3.373 3.397 3.332 3.397 588,347 -0.01(-0.24%)
Sep 18, 2020 3.461 3.465 3.352 3.405 746,618 -0.02(-0.71%)
Sep 17, 2020 3.365 3.469 3.365 3.429 938,238 +0.01(+0.24%)
Sep 16, 2020 3.453 3.453 3.417 3.421 795,656 -0.02(-0.47%)
Sep 15, 2020 3.381 3.453 3.373 3.437 451,269 +0.10(+3.15%)
Sep 14, 2020 3.356 3.381 3.332 3.332 663,783 -0.02(-0.48%)
Sep 11, 2020 3.340 3.356 3.312 3.348 689,481 +0.03(+0.97%)
Sep 10, 2020 3.381 3.393 3.276 3.316 1,718,113 -0.07(-2.14%)
Sep 09, 2020 3.324 3.389 3.316 3.389 784,524 +0.11(+3.45%)
Sep 08, 2020 3.276 3.348 3.260 3.276 1,123,965 +0.07(+2.27%)
Sep 04, 2020 3.211 3.224 3.131 3.203 1,746,571 +0.02(+0.51%)
Sep 03, 2020 3.284 3.332 3.183 3.187 1,128,019 -0.15(-4.36%)
Sep 02, 2020 3.324 3.340 3.276 3.332 813,805 -0.03(-0.96%)
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.