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 )

10.19 -0.35 (-3.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 3.496 3.496 3.370 3.410 634,343 -0.08(-2.25%)
Apr 29, 2020 3.480 3.519 3.395 3.488 818,889 +0.17(+5.20%)
Apr 28, 2020 3.316 3.386 3.292 3.316 635,245 -0.09(-2.76%)
Apr 27, 2020 3.323 3.418 3.323 3.410 640,671 +0.13(+3.82%)
Apr 24, 2020 3.284 3.296 3.214 3.284 566,829 +0.01(+0.24%)
Apr 23, 2020 3.245 3.300 3.245 3.276 729,565 +0.02(+0.48%)
Apr 22, 2020 3.214 3.280 3.201 3.261 1,205,883 +0.15(+4.79%)
Apr 21, 2020 3.261 3.261 3.069 3.112 1,359,899 -0.21(-6.37%)
Apr 20, 2020 3.355 3.370 3.276 3.323 984,335 -0.08(-2.30%)
Apr 17, 2020 3.418 3.441 3.339 3.402 764,958 +0.05(+1.40%)
Apr 16, 2020 3.418 3.418 3.323 3.355 545,800 +0.05(+1.42%)
Apr 15, 2020 3.355 3.355 3.261 3.308 1,096,091 -0.10(-2.99%)
Apr 14, 2020 3.300 3.418 3.300 3.410 1,200,670 +0.22(+6.88%)
Apr 13, 2020 3.112 3.198 3.096 3.190 920,075 +0.08(+2.52%)
Apr 09, 2020 3.222 3.253 3.096 3.112 919,327 -0.11(-3.41%)
Apr 08, 2020 3.214 3.300 3.151 3.222 1,137,883 +0.06(+1.99%)
Apr 07, 2020 3.112 3.175 3.065 3.159 2,308,036 +0.15(+4.95%)
Apr 06, 2020 2.939 3.057 2.939 3.010 1,210,702 +0.20(+7.26%)
Apr 03, 2020 2.845 2.845 2.743 2.806 591,579 +0.00(+0.00%)
Apr 02, 2020 2.767 2.873 2.743 2.806 1,387,936 +0.04(+1.42%)
Apr 01, 2020 2.885 2.916 2.767 2.767 869,761 -0.16(-5.62%)
Mar 31, 2020 3.065 3.065 2.900 2.932 1,197,881 -0.11(-3.61%)
Mar 30, 2020 2.924 3.041 2.910 3.041 1,154,146 +0.24(+8.38%)
Mar 27, 2020 3.010 3.010 2.775 2.806 2,284,668 -0.31(-9.82%)
Mar 26, 2020 3.104 3.112 3.030 3.112 1,792,588 +0.09(+3.12%)
Mar 25, 2020 2.979 3.084 2.939 3.018 1,628,529 +0.15(+5.19%)
Mar 24, 2020 2.720 2.877 2.657 2.869 1,802,071 +0.35(+14.02%)
Mar 23, 2020 2.626 2.638 2.485 2.516 1,398,278 -0.15(-5.59%)
Mar 20, 2020 2.728 2.805 2.642 2.665 1,123,580 +0.06(+2.41%)
Mar 19, 2020 2.571 2.645 2.508 2.602 1,115,852 -0.04(-1.48%)
Mar 18, 2020 2.743 2.806 2.587 2.642 1,682,200 -0.33(-11.08%)
Mar 17, 2020 2.885 2.986 2.819 2.971 1,943,721 +0.14(+4.99%)
Mar 16, 2020 2.979 3.065 2.798 2.830 1,464,253 -0.40(-12.38%)
Mar 13, 2020 3.269 3.276 3.096 3.229 1,204,592 +0.18(+5.91%)
Mar 12, 2020 3.190 3.198 3.010 3.049 1,292,762 -0.38(-10.98%)
Mar 11, 2020 3.504 3.508 3.418 3.425 1,497,953 -0.20(-5.41%)
Mar 10, 2020 3.527 3.653 3.441 3.621 2,206,783 +0.18(+5.24%)
Mar 09, 2020 3.496 3.535 3.418 3.441 734,108 -0.20(-5.39%)
Mar 06, 2020 3.676 3.676 3.590 3.637 690,069 -0.10(-2.73%)
Mar 05, 2020 3.731 3.786 3.715 3.739 468,428 -0.05(-1.45%)
Mar 04, 2020 3.723 3.794 3.684 3.794 1,001,509 +0.10(+2.76%)
Mar 03, 2020 3.739 3.782 3.660 3.692 598,916 +0.01(+0.21%)
Mar 02, 2020 3.629 3.684 3.566 3.684 920,333 +0.08(+2.17%)
Feb 28, 2020 3.433 3.606 3.355 3.606 1,425,174 +0.03(+0.88%)
Feb 27, 2020 3.645 3.660 3.566 3.574 869,118 -0.12(-3.18%)
Feb 26, 2020 3.700 3.755 3.637 3.692 1,080,953 +0.03(+0.86%)
Feb 25, 2020 3.715 3.739 3.606 3.660 1,147,863 -0.02(-0.43%)
Feb 24, 2020 3.708 3.755 3.653 3.676 1,067,061 -0.10(-2.70%)
Feb 21, 2020 3.872 3.872 3.778 3.778 447,543 -0.07(-1.83%)
Feb 20, 2020 3.919 3.958 3.802 3.849 767,545 -0.12(-2.96%)
Feb 19, 2020 3.943 3.990 3.927 3.966 1,238,729 +0.08(+2.02%)
Feb 18, 2020 3.958 3.958 3.825 3.888 1,161,638 -0.12(-2.94%)
Feb 14, 2020 4.052 4.052 4.005 4.005 702,189 -0.05(-1.16%)
Feb 13, 2020 4.045 4.068 4.037 4.052 4,276,533 +0.02(+0.58%)
Feb 12, 2020 4.013 4.037 4.005 4.029 692,183 +0.05(+1.18%)
Feb 11, 2020 3.982 4.005 3.966 3.982 2,002,098 +0.04(+0.99%)
Feb 10, 2020 3.943 3.943 3.896 3.943 835,508 +0.08(+2.03%)
Feb 07, 2020 3.919 3.919 3.778 3.864 838,443 -0.11(-2.76%)
Feb 06, 2020 3.974 4.013 3.935 3.974 658,070 +0.05(+1.40%)
Feb 05, 2020 3.903 3.919 3.864 3.919 707,013 +0.08(+2.04%)
Feb 04, 2020 3.825 3.872 3.786 3.841 672,973 +0.14(+3.81%)
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.