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 (%)
Dec 31, 2020 4.866 4.866 4.866 899,523 -0.04(-0.85%)
Dec 30, 2020 4.866 4.949 4.841 4.908 899,523 +0.12(+2.61%)
Dec 29, 2020 4.858 4.866 4.741 4.783 1,118,465 -0.14(-2.88%)
Dec 28, 2020 4.849 4.941 4.849 4.924 2,654,379 +0.14(+2.96%)
Dec 24, 2020 4.766 4.790 4.708 4.783 1,627,823 +0.20(+4.36%)
Dec 23, 2020 4.583 4.623 4.566 4.583 956,821 -0.03(-0.54%)
Dec 22, 2020 4.674 4.683 4.599 4.608 1,414,391 -0.09(-1.95%)
Dec 21, 2020 4.683 4.724 4.649 4.699 996,972 -0.02(-0.35%)
Dec 18, 2020 4.766 4.775 4.699 4.716 1,470,237 -0.07(-1.39%)
Dec 17, 2020 4.758 4.783 4.716 4.783 1,640,046 +0.04(+0.88%)
Dec 16, 2020 4.716 4.758 4.699 4.741 1,830,179 +0.05(+1.07%)
Dec 15, 2020 4.683 4.716 4.661 4.691 1,273,006 +0.07(+1.44%)
Dec 14, 2020 4.616 4.674 4.616 4.624 1,785,683 -0.03(-0.54%)
Dec 11, 2020 4.733 4.733 4.633 4.649 1,546,450 -0.17(-3.46%)
Dec 10, 2020 4.724 4.841 4.716 4.816 1,871,684 +0.14(+3.03%)
Dec 09, 2020 4.766 4.774 4.608 4.674 1,418,400 -0.04(-0.88%)
Dec 08, 2020 4.733 4.766 4.716 4.716 1,263,997 -0.01(-0.18%)
Dec 07, 2020 4.791 4.808 4.724 4.724 2,326,294 -0.06(-1.22%)
Dec 04, 2020 4.699 4.816 4.683 4.783 1,183,151 +0.16(+3.42%)
Dec 03, 2020 4.591 4.666 4.583 4.624 943,298 +0.08(+1.83%)
Dec 02, 2020 4.558 4.583 4.541 4.541 619,223 +0.00(+0.00%)
Dec 01, 2020 4.491 4.583 4.483 4.541 1,235,942 +0.11(+2.44%)
Nov 30, 2020 4.458 4.508 4.424 4.433 1,347,792 +0.05(+1.14%)
Nov 27, 2020 4.333 4.416 4.333 4.383 432,309 +0.11(+2.53%)
Nov 25, 2020 4.274 4.316 4.233 4.274 1,125,782 -0.08(-1.91%)
Nov 24, 2020 4.441 4.441 4.316 4.358 984,588 -0.07(-1.51%)
Nov 23, 2020 4.366 4.441 4.366 4.424 1,898,906 +0.13(+3.11%)
Nov 20, 2020 4.324 4.341 4.283 4.291 1,050,410 -0.02(-0.39%)
Nov 19, 2020 4.266 4.333 4.256 4.308 823,897 +0.04(+0.98%)
Nov 18, 2020 4.258 4.349 4.258 4.266 1,232,941 +0.07(+1.79%)
Nov 17, 2020 4.191 4.249 4.183 4.191 1,353,583 -0.05(-1.18%)
Nov 16, 2020 4.149 4.283 4.149 4.241 1,527,488 +0.17(+4.30%)
Nov 13, 2020 4.108 4.112 4.058 4.066 1,477,319 -0.07(-1.61%)
Nov 12, 2020 4.216 4.216 4.124 4.133 780,798 -0.08(-1.98%)
Nov 11, 2020 4.141 4.245 4.133 4.216 1,123,040 +0.08(+2.02%)
Nov 10, 2020 4.099 4.141 4.091 4.133 868,659 +0.02(+0.40%)
Nov 09, 2020 4.124 4.154 4.108 4.116 1,621,722 +0.11(+2.70%)
Nov 06, 2020 4.024 4.037 3.983 4.008 918,268 -0.03(-0.82%)
Nov 05, 2020 3.999 4.062 3.949 4.041 824,331 +0.05(+1.25%)
Nov 04, 2020 3.924 4.024 3.908 3.991 982,759 +0.09(+2.35%)
Nov 03, 2020 3.858 3.908 3.833 3.899 871,378 +0.04(+1.08%)
Nov 02, 2020 3.849 3.891 3.774 3.858 868,609 +0.05(+1.31%)
Oct 30, 2020 3.641 3.816 3.519 3.808 1,756,244 +0.16(+4.34%)
Oct 29, 2020 3.574 3.658 3.566 3.649 705,601 +0.09(+2.58%)
Oct 28, 2020 3.599 3.624 3.524 3.558 944,712 -0.12(-3.39%)
Oct 27, 2020 3.716 3.716 3.649 3.683 974,506 -0.08(-2.21%)
Oct 26, 2020 3.749 3.791 3.699 3.766 821,414 +0.03(+0.89%)
Oct 23, 2020 3.749 3.758 3.699 3.733 563,251 +0.02(+0.67%)
Oct 22, 2020 3.691 3.716 3.633 3.708 981,875 +0.03(+0.91%)
Oct 21, 2020 3.649 3.683 3.624 3.674 545,759 +0.11(+3.04%)
Oct 20, 2020 3.558 3.574 3.541 3.566 418,308 +0.05(+1.42%)
Oct 19, 2020 3.566 3.591 3.508 3.516 872,476 -0.02(-0.47%)
Oct 16, 2020 3.558 3.558 3.524 3.533 416,347 +0.00(+0.00%)
Oct 15, 2020 3.516 3.541 3.503 3.533 339,063 +0.02(+0.71%)
Oct 14, 2020 3.533 3.533 3.499 3.508 470,515 -0.06(-1.64%)
Oct 13, 2020 3.583 3.583 3.549 3.566 286,432 -0.04(-1.15%)
Oct 12, 2020 3.599 3.616 3.583 3.608 326,881 +0.00(+0.00%)
Oct 09, 2020 3.633 3.633 3.591 3.608 458,234 +0.00(+0.00%)
Oct 08, 2020 3.558 3.633 3.549 3.608 649,389 +0.12(+3.34%)
Oct 07, 2020 3.483 3.499 3.458 3.491 312,519 +0.08(+2.44%)
Oct 06, 2020 3.466 3.483 3.408 3.408 526,037 -0.04(-1.21%)
Oct 05, 2020 3.433 3.466 3.433 3.449 926,036 +0.09(+2.73%)
Oct 02, 2020 3.433 3.433 3.349 3.358 528,325 -0.10(-2.89%)
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.