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 )

10.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 30, 2022 5.828 5.884 5.790 5.856 3,301,088 -0.08(-1.42%)
Dec 29, 2022 5.846 5.977 5.837 5.940 4,895,099 +0.19(+3.25%)
Dec 28, 2022 5.846 5.879 5.753 5.753 3,519,561 -0.09(-1.60%)
Dec 27, 2022 5.893 5.893 5.823 5.846 4,625,636 -0.07(-1.26%)
Dec 23, 2022 5.865 5.935 5.832 5.921 7,299,033 -0.02(-0.31%)
Dec 22, 2022 6.033 6.033 5.846 5.940 9,052,396 -0.14(-2.30%)
Dec 21, 2022 5.959 6.099 5.949 6.080 6,773,988 +0.21(+3.50%)
Dec 20, 2022 5.800 5.977 5.800 5.875 9,095,223 -0.05(-0.79%)
Dec 19, 2022 6.024 6.029 5.846 5.921 7,709,600 -0.05(-0.78%)
Dec 16, 2022 6.015 6.043 5.912 5.968 9,414,834 -0.07(-1.08%)
Dec 15, 2022 6.127 6.150 6.033 6.033 8,572,533 -0.15(-2.42%)
Dec 14, 2022 6.229 6.276 6.113 6.183 8,845,090 +0.00(+0.00%)
Dec 13, 2022 6.267 6.304 6.108 6.183 8,042,053 -0.13(-2.07%)
Dec 12, 2022 6.164 6.313 6.145 6.313 6,977,824 +0.10(+1.65%)
Dec 09, 2022 6.285 6.351 6.211 6.211 5,856,090 -0.08(-1.34%)
Dec 08, 2022 6.183 6.304 6.145 6.295 8,826,928 +0.07(+1.20%)
Dec 07, 2022 6.145 6.248 6.136 6.220 4,363,432 +0.00(+0.00%)
Dec 06, 2022 6.220 6.257 6.169 6.220 8,117,405 -0.07(-1.04%)
Dec 05, 2022 6.351 6.388 6.248 6.285 7,375,213 -0.05(-0.74%)
Dec 02, 2022 6.239 6.351 6.211 6.332 8,318,558 -0.01(-0.15%)
Dec 01, 2022 6.388 6.426 6.234 6.341 14,385,277 -0.01(-0.15%)
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%)
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.