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, 2022 6.071 6.360 6.026 6.351 17,280,478 +0.40(+6.75%)
Nov 29, 2022 6.043 6.043 5.912 5.949 6,523,948 +0.03(+0.47%)
Nov 28, 2022 5.940 6.099 5.893 5.921 8,600,374 -0.04(-0.63%)
Nov 25, 2022 6.071 6.080 5.959 5.959 2,960,589 -0.10(-1.69%)
Nov 23, 2022 6.005 6.108 6.001 6.061 4,855,487 +0.04(+0.62%)
Nov 22, 2022 5.921 6.033 5.921 6.024 6,356,811 +0.17(+2.87%)
Nov 21, 2022 5.818 5.912 5.818 5.856 8,598,966 -0.07(-1.10%)
Nov 18, 2022 5.931 5.977 5.875 5.921 9,322,931 +0.04(+0.63%)
Nov 17, 2022 5.669 5.903 5.669 5.884 7,643,054 +0.11(+1.94%)
Nov 16, 2022 5.875 5.884 5.753 5.772 15,493,990 -0.17(-2.83%)
Nov 15, 2022 5.996 6.024 5.865 5.940 15,783,154 +0.18(+3.08%)
Nov 14, 2022 5.800 5.875 5.762 5.762 11,647,912 -0.10(-1.75%)
Nov 11, 2022 5.632 5.884 5.594 5.865 13,779,459 +0.22(+3.97%)
Nov 10, 2022 5.361 5.678 5.351 5.641 17,172,026 +0.49(+9.62%)
Nov 09, 2022 5.267 5.295 5.146 5.146 9,546,710 -0.08(-1.61%)
Nov 08, 2022 5.221 5.286 5.146 5.230 10,893,218 +0.04(+0.72%)
Nov 07, 2022 5.165 5.207 5.085 5.193 9,126,079 +0.12(+2.39%)
Nov 04, 2022 4.903 5.071 4.875 5.071 9,954,633 +0.36(+7.74%)
Nov 03, 2022 4.688 4.786 4.651 4.707 9,001,746 +0.07(+1.41%)
Nov 02, 2022 4.763 4.856 4.642 4.642 9,455,455 -0.15(-3.12%)
Nov 01, 2022 4.856 4.866 4.758 4.791 5,279,401 +0.04(+0.79%)
Oct 31, 2022 4.894 4.903 4.754 4.754 7,601,517 -0.21(-4.14%)
Oct 28, 2022 4.885 5.015 4.875 4.959 8,538,675 +0.10(+2.12%)
Oct 27, 2022 4.987 5.057 4.847 4.856 8,277,743 +0.01(+0.19%)
Oct 26, 2022 4.763 4.969 4.744 4.847 9,868,823 -0.02(-0.38%)
Oct 25, 2022 4.679 4.875 4.679 4.866 8,964,166 +0.08(+1.76%)
Oct 24, 2022 4.688 4.800 4.642 4.782 6,293,043 +0.04(+0.79%)
Oct 21, 2022 4.576 4.763 4.558 4.744 10,748,285 +0.18(+3.89%)
Oct 20, 2022 4.548 4.670 4.548 4.567 7,604,845 +0.07(+1.45%)
Oct 19, 2022 4.418 4.544 4.418 4.502 7,332,863 +0.01(+0.21%)
Oct 18, 2022 4.632 4.660 4.436 4.492 10,150,350 -0.21(-4.56%)
Oct 17, 2022 4.642 4.707 4.614 4.707 12,014,365 +0.21(+4.56%)
Oct 14, 2022 4.576 4.642 4.502 4.502 17,255,638 -0.01(-0.21%)
Oct 13, 2022 4.231 4.527 4.156 4.511 11,550,543 +0.17(+3.87%)
Oct 12, 2022 4.296 4.427 4.287 4.343 8,327,111 +0.04(+0.87%)
Oct 11, 2022 4.520 4.530 4.268 4.305 15,049,880 -0.43(-9.07%)
Oct 10, 2022 4.856 4.885 4.716 4.735 14,042,837 -0.12(-2.50%)
Oct 07, 2022 4.959 4.973 4.838 4.856 15,200,562 -0.22(-4.41%)
Oct 06, 2022 5.090 5.127 5.025 5.081 10,513,142 -0.02(-0.37%)
Oct 05, 2022 4.987 5.137 4.959 5.099 9,701,514 +0.03(+0.55%)
Oct 04, 2022 4.838 5.109 4.828 5.071 14,986,676 +0.35(+7.52%)
Oct 03, 2022 4.651 4.744 4.590 4.716 10,572,881 +0.06(+1.20%)
Sep 30, 2022 4.707 4.782 4.660 4.660 9,785,163 -0.02(-0.40%)
Sep 29, 2022 4.735 4.754 4.660 4.679 10,791,848 -0.13(-2.72%)
Sep 28, 2022 4.735 4.828 4.707 4.810 11,912,748 -0.09(-1.90%)
Sep 27, 2022 4.903 4.931 4.838 4.903 14,209,200 +0.09(+1.94%)
Sep 26, 2022 4.913 4.950 4.805 4.810 12,081,368 -0.13(-2.65%)
Sep 23, 2022 5.015 5.048 4.870 4.941 13,299,872 -0.16(-3.11%)
Sep 22, 2022 5.165 5.169 5.092 5.099 14,141,396 -0.05(-0.91%)
Sep 21, 2022 5.183 5.295 5.137 5.146 9,069,189 -0.04(-0.72%)
Sep 20, 2022 5.183 5.239 5.148 5.183 7,690,615 -0.03(-0.54%)
Sep 19, 2022 5.137 5.230 5.118 5.211 8,991,780 +0.01(+0.18%)
Sep 16, 2022 5.043 5.211 5.029 5.202 11,774,481 +0.18(+3.53%)
Sep 15, 2022 5.062 5.127 5.007 5.025 9,345,840 -0.07(-1.28%)
Sep 14, 2022 5.099 5.141 5.035 5.090 8,730,122 +0.00(+0.00%)
Sep 13, 2022 5.239 5.286 5.076 5.090 13,546,145 -0.21(-3.88%)
Sep 12, 2022 5.351 5.412 5.277 5.295 7,314,956 -0.07(-1.39%)
Sep 09, 2022 5.351 5.417 5.333 5.370 8,329,897 +0.08(+1.59%)
Sep 08, 2022 5.193 5.286 5.127 5.286 8,935,480 +0.12(+2.35%)
Sep 07, 2022 5.062 5.193 5.034 5.165 6,889,148 +0.04(+0.73%)
Sep 06, 2022 5.118 5.183 5.053 5.127 9,044,343 -0.02(-0.36%)
Sep 02, 2022 5.258 5.323 5.132 5.146 9,586,111 -0.08(-1.61%)
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.