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 )

10.52 +0.26 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 3.071 3.071 3.017 3.048 2,590,380 +0.01(+0.26%)
Nov 29, 2018 3.071 3.134 3.032 3.040 1,740,591 -0.10(-3.23%)
Nov 28, 2018 3.095 3.149 3.056 3.141 2,500,181 +0.25(+8.63%)
Nov 27, 2018 2.861 2.900 2.853 2.892 1,561,658 +0.04(+1.37%)
Nov 26, 2018 2.830 2.869 2.822 2.853 1,329,591 +0.02(+0.55%)
Nov 23, 2018 2.759 2.861 2.759 2.837 737,011 +0.01(+0.28%)
Nov 21, 2018 2.830 2.830 2.830 0 -0.02(-0.55%)
Nov 20, 2018 2.806 2.853 2.783 2.845 2,596,759 -0.05(-1.88%)
Nov 19, 2018 2.962 2.962 2.876 2.900 2,694,507 -0.05(-1.85%)
Nov 16, 2018 2.985 2.985 2.931 2.954 1,656,961 -0.02(-0.79%)
Nov 15, 2018 2.947 2.985 2.927 2.978 2,024,426 +0.05(+1.87%)
Nov 14, 2018 2.939 2.985 2.923 2.923 824,112 -0.03(-1.06%)
Nov 13, 2018 2.985 2.985 2.931 2.954 490,581 -0.05(-1.56%)
Nov 12, 2018 3.024 3.028 2.978 3.001 1,155,045 +0.00(+0.00%)
Nov 09, 2018 3.024 3.024 2.962 3.001 774,471 -0.05(-1.53%)
Nov 08, 2018 3.087 3.087 3.036 3.048 670,326 -0.05(-1.51%)
Nov 07, 2018 3.063 3.095 3.032 3.095 613,139 +0.04(+1.28%)
Nov 06, 2018 3.040 3.079 3.024 3.056 598,407 -0.03(-1.01%)
Nov 05, 2018 3.071 3.102 3.056 3.087 1,139,199 -0.02(-0.75%)
Nov 02, 2018 3.134 3.196 3.079 3.110 364,593 -0.07(-2.21%)
Nov 01, 2018 3.071 3.188 3.063 3.180 1,495,770 +0.19(+6.53%)
Oct 31, 2018 3.118 3.118 2.985 2.985 1,171,575 -0.09(-2.79%)
Oct 30, 2018 2.939 3.071 2.939 3.071 1,047,111 +0.10(+3.41%)
Oct 29, 2018 3.079 3.079 2.954 2.970 1,349,822 -0.07(-2.31%)
Oct 26, 2018 2.939 3.071 2.939 3.040 832,842 -0.02(-0.51%)
Oct 25, 2018 2.970 3.071 2.970 3.056 872,223 +0.06(+2.08%)
Oct 24, 2018 3.118 3.118 2.993 2.993 755,980 -0.07(-2.29%)
Oct 23, 2018 3.063 3.087 3.024 3.063 815,165 -0.03(-1.01%)
Oct 22, 2018 3.149 3.149 3.079 3.095 658,259 -0.02(-0.75%)
Oct 19, 2018 3.102 3.157 3.102 3.118 752,662 +0.00(+0.00%)
Oct 18, 2018 3.196 3.202 3.095 3.118 1,173,109 -0.12(-3.85%)
Oct 17, 2018 3.289 3.289 3.212 3.243 657,216 -0.03(-0.95%)
Oct 16, 2018 3.251 3.297 3.235 3.274 808,107 +0.05(+1.45%)
Oct 15, 2018 3.188 3.297 3.188 3.227 2,164,036 +0.02(+0.73%)
Oct 12, 2018 3.274 3.274 3.165 3.204 1,110,328 +0.05(+1.73%)
Oct 11, 2018 3.227 3.235 3.134 3.149 3,570,550 -0.23(-6.70%)
Oct 10, 2018 3.406 3.438 3.367 3.375 1,738,964 -0.05(-1.37%)
Oct 09, 2018 3.461 3.484 3.406 3.422 812,163 -0.05(-1.35%)
Oct 08, 2018 3.469 3.484 3.461 3.469 820,171 -0.05(-1.55%)
Oct 05, 2018 3.570 3.609 3.500 3.523 584,349 -0.15(-4.03%)
Oct 04, 2018 3.742 3.749 3.648 3.671 472,490 -0.11(-2.89%)
Oct 03, 2018 3.820 3.820 3.781 3.781 399,598 +0.00(+0.00%)
Oct 02, 2018 3.804 3.804 3.753 3.781 376,460 +0.00(+0.00%)
Oct 01, 2018 3.781 3.804 3.773 3.781 290,999 +0.02(+0.41%)
Sep 28, 2018 3.710 3.773 3.710 3.765 361,129 +0.04(+1.05%)
Sep 27, 2018 3.703 3.773 3.703 3.726 366,986 +0.01(+0.21%)
Sep 26, 2018 3.718 3.734 3.703 3.718 381,079 +0.01(+0.21%)
Sep 25, 2018 3.742 3.742 3.703 3.710 582,056 +0.04(+1.06%)
Sep 24, 2018 3.578 3.679 3.578 3.671 414,732 +0.05(+1.29%)
Sep 21, 2018 3.671 3.679 3.625 3.625 868,506 -0.03(-0.85%)
Sep 20, 2018 3.640 3.663 3.625 3.656 374,126 -0.02(-0.42%)
Sep 19, 2018 3.648 3.687 3.640 3.671 337,872 +0.06(+1.73%)
Sep 18, 2018 3.593 3.609 3.566 3.609 354,104 +0.04(+1.09%)
Sep 17, 2018 3.570 3.617 3.562 3.570 647,147 -0.04(-1.08%)
Sep 14, 2018 3.640 3.648 3.601 3.609 766,645 +0.02(+0.65%)
Sep 13, 2018 3.593 3.656 3.586 3.586 580,026 +0.04(+1.10%)
Sep 12, 2018 3.516 3.586 3.492 3.547 1,150,710 +0.04(+1.11%)
Sep 11, 2018 3.539 3.547 3.484 3.508 454,480 +0.01(+0.22%)
Sep 10, 2018 3.601 3.601 3.492 3.500 657,269 -0.08(-2.18%)
Sep 07, 2018 3.617 3.648 3.578 3.578 466,453 -0.09(-2.34%)
Sep 06, 2018 3.671 3.687 3.648 3.664 423,335 -0.07(-1.88%)
Sep 05, 2018 3.734 3.734 3.703 3.734 364,308 -0.03(-0.83%)
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.