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 )

10.26 -0.18 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2019 3.087 3.188 3.087 3.110 862,948 +0.05(+1.53%)
Jan 30, 2019 3.048 3.095 3.009 3.063 526,000 +0.07(+2.34%)
Jan 29, 2019 3.001 3.024 2.978 2.993 927,918 -0.05(-1.54%)
Jan 28, 2019 3.040 3.079 3.009 3.040 1,871,316 +0.00(+0.00%)
Jan 25, 2019 3.071 3.095 3.009 3.040 905,196 +0.07(+2.36%)
Jan 24, 2019 2.923 3.005 2.923 2.970 1,211,952 +0.05(+1.87%)
Jan 23, 2019 2.908 2.947 2.908 2.915 707,762 +0.02(+0.54%)
Jan 22, 2019 2.962 2.962 2.876 2.900 1,452,872 -0.09(-2.87%)
Jan 18, 2019 2.954 3.021 2.954 2.985 1,179,603 +0.04(+1.32%)
Jan 17, 2019 2.947 2.985 2.900 2.947 1,571,952 +0.02(+0.53%)
Jan 16, 2019 2.947 2.958 2.915 2.931 875,057 -0.01(-0.27%)
Jan 15, 2019 2.884 2.962 2.884 2.939 975,825 +0.09(+3.29%)
Jan 14, 2019 2.869 2.896 2.814 2.845 1,771,957 -0.08(-2.67%)
Jan 11, 2019 2.845 2.954 2.845 2.923 2,793,203 +0.08(+2.74%)
Jan 10, 2019 2.861 2.876 2.822 2.845 458,766 -0.01(-0.27%)
Jan 09, 2019 2.791 2.861 2.791 2.853 882,935 +0.12(+4.27%)
Jan 08, 2019 2.744 2.777 2.728 2.736 574,985 -0.02(-0.57%)
Jan 07, 2019 2.767 2.814 2.697 2.752 4,485,637 +0.02(+0.86%)
Jan 04, 2019 2.759 2.798 2.713 2.728 5,389,356 -0.04(-1.41%)
Jan 03, 2019 2.775 2.806 2.744 2.767 1,440,446 -0.09(-3.27%)
Jan 02, 2019 2.783 2.876 2.775 2.861 971,687 -0.06(-2.13%)
Dec 31, 2018 2.884 2.954 2.861 2.923 1,099,680 +0.02(+0.81%)
Dec 28, 2018 2.892 2.962 2.884 2.900 1,077,486 +0.00(+0.00%)
Dec 27, 2018 2.892 2.915 2.830 2.900 1,143,231 -0.02(-0.80%)
Dec 26, 2018 2.791 2.923 2.791 2.923 1,077,074 +0.08(+2.74%)
Dec 24, 2018 2.806 2.861 2.736 2.845 688,518 +0.00(+0.00%)
Dec 21, 2018 2.915 2.970 2.845 2.845 888,134 -0.12(-3.95%)
Dec 20, 2018 2.954 3.009 2.931 2.962 1,212,208 +0.02(+0.80%)
Dec 19, 2018 2.993 3.040 2.919 2.939 921,891 -0.05(-1.82%)
Dec 18, 2018 2.978 3.048 2.954 2.993 827,732 +0.02(+0.79%)
Dec 17, 2018 2.954 3.009 2.947 2.970 1,485,427 -0.02(-0.52%)
Dec 14, 2018 2.962 3.032 2.954 2.985 976,011 -0.01(-0.26%)
Dec 13, 2018 2.985 3.017 2.947 2.993 1,369,527 +0.01(+0.26%)
Dec 12, 2018 2.970 3.032 2.939 2.985 1,448,457 +0.11(+3.79%)
Dec 11, 2018 2.923 2.962 2.837 2.876 2,681,481 -0.05(-1.86%)
Dec 10, 2018 2.923 2.970 2.872 2.931 1,834,536 +0.00(+0.00%)
Dec 07, 2018 2.931 2.993 2.931 2.931 964,850 -0.05(-1.83%)
Dec 06, 2018 3.032 3.032 2.884 2.985 2,237,087 -0.14(-4.49%)
Dec 04, 2018 3.235 3.243 3.095 3.126 2,092,112 -0.12(-3.61%)
Dec 03, 2018 3.141 3.297 3.141 3.243 1,939,208 +0.19(+6.39%)
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%)
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.