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 (%)
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%)
Sep 04, 2018 3.788 3.788 3.734 3.765 562,033 -0.05(-1.43%)
Aug 31, 2018 3.820 3.820 3.820 0 +0.10(+2.73%)
Aug 30, 2018 3.757 3.804 3.718 3.718 786,019 -0.10(-2.65%)
Aug 29, 2018 3.757 3.835 3.757 3.820 353,960 +0.09(+2.30%)
Aug 28, 2018 3.773 3.788 3.734 3.734 622,440 -0.01(-0.21%)
Aug 27, 2018 3.695 3.749 3.695 3.742 544,536 +0.03(+0.84%)
Aug 24, 2018 3.726 3.726 3.695 3.710 483,772 +0.02(+0.42%)
Aug 23, 2018 3.679 3.734 3.679 3.695 605,309 -0.03(-0.84%)
Aug 22, 2018 3.703 3.734 3.687 3.726 1,384,906 +0.02(+0.63%)
Aug 21, 2018 3.734 3.739 3.695 3.703 326,373 -0.01(-0.21%)
Aug 20, 2018 3.656 3.710 3.648 3.710 409,197 +0.00(+0.00%)
Aug 17, 2018 3.718 3.718 3.687 3.710 672,611 +0.01(+0.21%)
Aug 16, 2018 3.625 3.726 3.625 3.703 996,936 +0.08(+2.15%)
Aug 15, 2018 3.625 3.656 3.593 3.625 796,082 -0.11(-2.92%)
Aug 14, 2018 3.703 3.742 3.671 3.734 1,312,285 +0.03(+0.84%)
Aug 13, 2018 3.742 3.749 3.703 3.703 507,205 -0.12(-3.06%)
Aug 10, 2018 3.781 3.820 3.765 3.820 699,038 -0.07(-1.80%)
Aug 09, 2018 3.851 3.952 3.851 3.890 811,129 -0.01(-0.20%)
Aug 08, 2018 3.890 3.921 3.874 3.897 549,334 +0.05(+1.21%)
Aug 07, 2018 3.905 3.929 3.851 3.851 530,478 -0.08(-1.98%)
Aug 06, 2018 3.882 3.936 3.882 3.929 378,458 +0.03(+0.80%)
Aug 03, 2018 3.882 3.905 3.874 3.897 583,708 +0.02(+0.40%)
Aug 02, 2018 3.820 3.905 3.804 3.882 799,115 -0.03(-0.80%)
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.