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 (%)
Sep 30, 2020 3.391 3.441 3.374 3.399 531,716 +0.05(+1.49%)
Sep 29, 2020 3.366 3.374 3.349 3.349 698,028 -0.12(-3.37%)
Sep 28, 2020 3.416 3.466 3.416 3.466 502,951 +0.10(+2.97%)
Sep 25, 2020 3.366 3.366 3.320 3.366 449,592 +0.02(+0.75%)
Sep 24, 2020 3.291 3.374 3.274 3.341 1,309,979 -0.01(-0.25%)
Sep 23, 2020 3.424 3.424 3.341 3.349 463,338 -0.11(-3.13%)
Sep 22, 2020 3.466 3.483 3.408 3.458 316,296 -0.05(-1.43%)
Sep 21, 2020 3.483 3.508 3.441 3.508 569,733 -0.01(-0.24%)
Sep 18, 2020 3.574 3.579 3.462 3.516 722,997 -0.02(-0.71%)
Sep 17, 2020 3.474 3.583 3.474 3.541 908,554 +0.01(+0.24%)
Sep 16, 2020 3.566 3.566 3.529 3.533 770,483 -0.02(-0.47%)
Sep 15, 2020 3.491 3.566 3.483 3.549 436,991 +0.11(+3.15%)
Sep 14, 2020 3.466 3.491 3.441 3.441 642,783 -0.02(-0.48%)
Sep 11, 2020 3.449 3.466 3.420 3.458 667,668 +0.03(+0.97%)
Sep 10, 2020 3.491 3.504 3.383 3.424 1,663,756 -0.07(-2.14%)
Sep 09, 2020 3.433 3.499 3.424 3.499 759,703 +0.12(+3.45%)
Sep 08, 2020 3.383 3.458 3.366 3.383 1,088,405 +0.07(+2.27%)
Sep 04, 2020 3.316 3.329 3.233 3.308 1,691,313 +0.02(+0.51%)
Sep 03, 2020 3.391 3.441 3.287 3.291 1,092,331 -0.15(-4.36%)
Sep 02, 2020 3.433 3.449 3.383 3.441 788,058 -0.03(-0.96%)
Sep 01, 2020 3.416 3.483 3.383 3.474 1,176,675 +0.05(+1.46%)
Aug 31, 2020 3.441 3.449 3.391 3.424 648,514 -0.05(-1.44%)
Aug 28, 2020 3.441 3.491 3.416 3.474 615,099 +0.05(+1.46%)
Aug 27, 2020 3.499 3.508 3.408 3.424 776,273 -0.10(-2.84%)
Aug 26, 2020 3.491 3.541 3.483 3.524 526,028 +0.04(+1.20%)
Aug 25, 2020 3.466 3.508 3.441 3.483 585,647 +0.03(+0.97%)
Aug 24, 2020 3.458 3.474 3.416 3.449 794,784 +0.00(+0.00%)
Aug 21, 2020 3.433 3.458 3.374 3.449 1,023,165 +0.03(+0.98%)
Aug 20, 2020 3.499 3.499 3.416 3.416 890,412 -0.18(-5.09%)
Aug 19, 2020 3.708 3.708 3.599 3.599 1,351,802 -0.19(-5.05%)
Aug 18, 2020 3.824 3.824 3.774 3.791 741,469 -0.03(-0.87%)
Aug 17, 2020 3.824 3.858 3.808 3.824 620,783 +0.05(+1.32%)
Aug 14, 2020 3.774 3.783 3.752 3.774 468,315 -0.04(-1.09%)
Aug 13, 2020 3.849 3.858 3.770 3.816 542,546 -0.04(-1.16%)
Aug 12, 2020 3.788 3.877 3.788 3.861 2,493,961 +0.06(+1.71%)
Aug 11, 2020 3.828 3.845 3.780 3.796 609,915 -0.03(-0.85%)
Aug 10, 2020 3.820 3.861 3.808 3.828 630,476 +0.00(+0.00%)
Aug 07, 2020 3.853 3.877 3.812 3.828 589,334 -0.05(-1.25%)
Aug 06, 2020 3.853 3.877 3.828 3.877 465,575 +0.06(+1.48%)
Aug 05, 2020 3.845 3.901 3.837 3.820 962,314 -0.03(-0.84%)
Aug 04, 2020 3.861 3.885 3.812 3.853 1,200,572 -0.04(-1.04%)
Aug 03, 2020 3.893 3.942 3.861 3.893 1,441,328 -0.16(-3.99%)
Jul 31, 2020 4.217 4.225 3.950 4.055 1,690,660 -0.09(-2.15%)
Jul 30, 2020 4.047 4.160 4.039 4.144 2,794,255 +0.12(+3.02%)
Jul 29, 2020 3.926 4.023 3.917 4.023 1,236,593 +0.20(+5.30%)
Jul 28, 2020 3.909 3.909 3.804 3.820 1,173,517 -0.20(-5.03%)
Jul 27, 2020 3.942 4.039 3.942 4.023 1,263,123 +0.23(+5.97%)
Jul 24, 2020 3.756 3.861 3.756 3.796 2,249,972 -0.02(-0.64%)
Jul 23, 2020 3.901 3.916 3.772 3.820 769,271 -0.07(-1.87%)
Jul 22, 2020 3.877 3.934 3.869 3.893 556,909 +0.02(+0.42%)
Jul 21, 2020 3.869 3.901 3.828 3.877 1,430,780 +0.06(+1.70%)
Jul 20, 2020 3.772 3.837 3.739 3.812 1,460,192 +0.07(+1.95%)
Jul 17, 2020 3.788 3.788 3.707 3.739 984,571 -0.05(-1.28%)
Jul 16, 2020 3.772 3.792 3.747 3.788 3,337,130 -0.03(-0.85%)
Jul 15, 2020 3.845 3.880 3.772 3.820 670,297 -0.03(-0.84%)
Jul 14, 2020 3.804 3.861 3.792 3.853 875,501 +0.00(+0.00%)
Jul 13, 2020 3.942 3.958 3.837 3.853 1,097,755 -0.04(-1.04%)
Jul 10, 2020 3.877 3.917 3.861 3.893 841,253 +0.06(+1.48%)
Jul 09, 2020 3.820 3.893 3.820 3.837 1,161,979 +0.06(+1.50%)
Jul 08, 2020 3.780 3.804 3.739 3.780 627,258 +0.02(+0.43%)
Jul 07, 2020 3.828 3.845 3.764 3.764 980,303 -0.15(-3.73%)
Jul 06, 2020 3.966 3.966 3.885 3.909 1,345,977 -0.04(-1.02%)
Jul 02, 2020 3.853 3.998 3.845 3.950 2,391,066 +0.28(+7.49%)
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.