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 (%)
Jul 31, 2020 4.084 4.092 3.825 3.927 1,745,778 -0.09(-2.15%)
Jul 30, 2020 3.919 4.029 3.911 4.013 2,885,352 +0.12(+3.02%)
Jul 29, 2020 3.802 3.896 3.794 3.896 1,276,908 +0.20(+5.30%)
Jul 28, 2020 3.786 3.786 3.684 3.700 1,211,776 -0.20(-5.03%)
Jul 27, 2020 3.817 3.911 3.817 3.896 1,304,303 +0.22(+5.97%)
Jul 24, 2020 3.637 3.739 3.637 3.676 2,323,324 -0.02(-0.64%)
Jul 23, 2020 3.778 3.792 3.653 3.700 794,350 -0.07(-1.87%)
Jul 22, 2020 3.755 3.809 3.747 3.770 575,065 +0.02(+0.42%)
Jul 21, 2020 3.747 3.778 3.708 3.755 1,477,425 +0.06(+1.70%)
Jul 20, 2020 3.653 3.715 3.621 3.692 1,507,796 +0.07(+1.95%)
Jul 17, 2020 3.668 3.668 3.590 3.621 1,016,669 -0.05(-1.28%)
Jul 16, 2020 3.653 3.672 3.629 3.668 3,445,926 -0.03(-0.85%)
Jul 15, 2020 3.723 3.758 3.653 3.700 692,150 -0.03(-0.84%)
Jul 14, 2020 3.684 3.739 3.672 3.731 904,043 +0.00(+0.00%)
Jul 13, 2020 3.817 3.833 3.715 3.731 1,133,544 -0.04(-1.04%)
Jul 10, 2020 3.755 3.794 3.739 3.770 868,679 +0.05(+1.48%)
Jul 09, 2020 3.700 3.770 3.700 3.715 1,199,861 +0.05(+1.50%)
Jul 08, 2020 3.660 3.684 3.621 3.660 647,707 +0.02(+0.43%)
Jul 07, 2020 3.708 3.723 3.645 3.645 1,012,263 -0.14(-3.73%)
Jul 06, 2020 3.841 3.841 3.762 3.786 1,389,858 -0.04(-1.02%)
Jul 02, 2020 3.731 3.872 3.723 3.825 2,469,018 +0.27(+7.49%)
Jul 01, 2020 3.582 3.582 3.512 3.559 1,717,920 +0.00(+0.00%)
Jun 30, 2020 3.527 3.563 3.465 3.559 1,320,429 +0.02(+0.44%)
Jun 29, 2020 3.496 3.543 3.457 3.543 1,169,966 +0.08(+2.26%)
Jun 26, 2020 3.465 3.472 3.418 3.465 939,102 -0.05(-1.34%)
Jun 25, 2020 3.457 3.512 3.441 3.512 808,350 +0.06(+1.82%)
Jun 24, 2020 3.512 3.565 3.433 3.449 723,441 -0.08(-2.22%)
Jun 23, 2020 3.488 3.559 3.488 3.527 1,985,029 -0.05(-1.32%)
Jun 22, 2020 3.457 3.574 3.449 3.574 1,800,346 +0.09(+2.47%)
Jun 19, 2020 3.543 3.566 3.426 3.488 1,286,114 -0.01(-0.22%)
Jun 18, 2020 3.512 3.555 3.461 3.496 694,234 -0.06(-1.76%)
Jun 17, 2020 3.551 3.582 3.527 3.559 672,342 +0.05(+1.34%)
Jun 16, 2020 3.496 3.559 3.465 3.512 832,042 +0.02(+0.67%)
Jun 15, 2020 3.394 3.504 3.371 3.488 935,778 +0.01(+0.23%)
Jun 12, 2020 3.472 3.496 3.410 3.480 1,172,442 +0.10(+3.02%)
Jun 11, 2020 3.410 3.472 3.347 3.378 1,500,806 -0.18(-5.07%)
Jun 10, 2020 3.519 3.621 3.480 3.559 2,009,126 +0.14(+4.13%)
Jun 09, 2020 3.402 3.433 3.355 3.418 1,739,672 -0.07(-2.02%)
Jun 08, 2020 3.527 3.531 3.449 3.488 4,587,371 -0.03(-0.89%)
Jun 05, 2020 3.519 3.559 3.504 3.519 4,467,019 +0.11(+3.22%)
Jun 04, 2020 3.488 3.488 3.390 3.410 1,982,572 -0.05(-1.36%)
Jun 03, 2020 3.402 3.488 3.374 3.457 1,996,727 +0.13(+4.01%)
Jun 02, 2020 3.323 3.331 3.292 3.323 1,695,769 +0.07(+2.17%)
Jun 01, 2020 3.261 3.288 3.206 3.253 1,651,437 +0.05(+1.72%)
May 29, 2020 3.159 3.210 3.112 3.198 2,627,088 +0.04(+1.24%)
May 28, 2020 3.206 3.214 3.143 3.159 1,953,295 -0.02(-0.74%)
May 27, 2020 3.182 3.190 3.053 3.182 1,873,308 +0.03(+0.99%)
May 26, 2020 3.229 3.245 3.143 3.151 1,853,714 -0.03(-0.99%)
May 22, 2020 3.214 3.214 3.147 3.182 1,419,816 -0.07(-2.17%)
May 21, 2020 3.237 3.284 3.198 3.253 2,187,268 +0.06(+1.97%)
May 20, 2020 3.214 3.229 3.167 3.190 2,387,964 +0.01(+0.25%)
May 19, 2020 3.276 3.292 3.151 3.182 1,872,167 -0.16(-4.92%)
May 18, 2020 3.339 3.378 3.292 3.347 1,599,493 -0.06(-1.84%)
May 15, 2020 3.472 3.472 3.355 3.410 753,476 -0.07(-2.03%)
May 14, 2020 3.410 3.488 3.355 3.480 1,276,922 +0.04(+1.14%)
May 13, 2020 3.519 3.527 3.364 3.441 1,265,878 -0.02(-0.68%)
May 12, 2020 3.606 3.606 3.465 3.465 1,096,245 -0.13(-3.49%)
May 11, 2020 3.613 3.613 3.519 3.590 1,274,419 -0.02(-0.65%)
May 08, 2020 3.496 3.613 3.496 3.613 1,217,350 +0.14(+4.06%)
May 07, 2020 3.410 3.480 3.402 3.472 879,661 +0.11(+3.26%)
May 06, 2020 3.418 3.418 3.347 3.363 860,035 -0.02(-0.69%)
May 05, 2020 3.410 3.418 3.363 3.386 723,041 +0.02(+0.70%)
May 04, 2020 3.378 3.378 3.308 3.363 830,035 +0.03(+0.94%)
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.