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 29, 2019 3.990 4.002 3.958 3.958 188,043 -0.09(-2.20%)
Nov 27, 2019 4.079 4.079 4.023 4.047 422,418 -0.02(-0.60%)
Nov 26, 2019 4.023 4.071 4.023 4.071 420,546 +0.02(+0.40%)
Nov 25, 2019 4.015 4.055 3.998 4.055 314,765 +0.02(+0.60%)
Nov 22, 2019 4.063 4.096 4.023 4.031 798,875 -0.01(-0.20%)
Nov 21, 2019 4.112 4.112 4.031 4.039 406,284 -0.10(-2.35%)
Nov 20, 2019 4.185 4.193 4.136 4.136 412,836 -0.02(-0.58%)
Nov 19, 2019 4.168 4.185 4.144 4.160 292,543 -0.02(-0.39%)
Nov 18, 2019 4.209 4.233 4.176 4.176 247,472 +0.02(+0.39%)
Nov 15, 2019 4.144 4.176 4.128 4.160 356,689 +0.03(+0.78%)
Nov 14, 2019 4.128 4.144 4.112 4.128 200,248 -0.01(-0.20%)
Nov 13, 2019 4.128 4.152 4.104 4.136 343,284 -0.01(-0.20%)
Nov 12, 2019 4.128 4.152 4.120 4.144 208,740 +0.01(+0.20%)
Nov 11, 2019 4.144 4.160 4.120 4.136 301,776 -0.01(-0.20%)
Nov 08, 2019 4.185 4.185 4.128 4.144 422,047 -0.09(-2.10%)
Nov 07, 2019 4.193 4.233 4.193 4.233 300,319 +0.04(+0.97%)
Nov 06, 2019 4.209 4.209 4.168 4.193 491,842 -0.03(-0.77%)
Nov 05, 2019 4.233 4.233 4.193 4.225 558,465 -0.02(-0.38%)
Nov 04, 2019 4.249 4.298 4.217 4.241 914,388 -0.03(-0.76%)
Nov 01, 2019 4.176 4.274 4.168 4.274 663,093 +0.15(+3.53%)
Oct 31, 2019 4.152 4.160 4.104 4.128 721,296 +0.06(+1.59%)
Oct 30, 2019 4.160 4.160 4.023 4.063 785,613 -0.02(-0.59%)
Oct 29, 2019 4.104 4.112 4.063 4.087 248,024 -0.01(-0.20%)
Oct 28, 2019 4.136 4.136 4.031 4.096 564,980 -0.06(-1.56%)
Oct 25, 2019 4.136 4.168 4.120 4.160 486,911 +0.03(+0.78%)
Oct 24, 2019 4.128 4.128 4.096 4.128 666,973 +0.02(+0.59%)
Oct 23, 2019 4.079 4.120 4.079 4.104 260,538 +0.03(+0.80%)
Oct 22, 2019 4.087 4.096 4.071 4.071 400,747 -0.01(-0.20%)
Oct 21, 2019 4.063 4.083 4.055 4.079 1,675,896 +0.02(+0.40%)
Oct 18, 2019 4.055 4.104 4.055 4.063 380,658 +0.01(+0.20%)
Oct 17, 2019 4.055 4.079 4.023 4.055 1,167,171 +0.03(+0.80%)
Oct 16, 2019 4.006 4.023 3.982 4.023 523,514 +0.02(+0.40%)
Oct 15, 2019 4.015 4.018 3.990 4.006 837,447 +0.00(+0.00%)
Oct 14, 2019 3.966 4.031 3.966 4.006 422,607 +0.11(+2.91%)
Oct 11, 2019 3.901 3.926 3.885 3.893 380,410 +0.01(+0.21%)
Oct 10, 2019 3.869 3.901 3.853 3.885 391,056 +0.04(+1.05%)
Oct 09, 2019 3.796 3.861 3.780 3.845 413,186 +0.02(+0.42%)
Oct 08, 2019 3.837 3.861 3.804 3.828 723,770 +0.06(+1.50%)
Oct 07, 2019 3.796 3.837 3.772 3.772 493,909 -0.03(-0.85%)
Oct 04, 2019 3.764 3.820 3.747 3.804 394,248 +0.05(+1.29%)
Oct 03, 2019 3.739 3.788 3.715 3.756 267,882 +0.02(+0.43%)
Oct 02, 2019 3.715 3.739 3.691 3.739 472,930 -0.02(-0.65%)
Oct 01, 2019 3.747 3.780 3.747 3.764 615,188 +0.15(+4.26%)
Sep 30, 2019 3.634 3.658 3.594 3.610 530,617 -0.03(-0.89%)
Sep 27, 2019 3.707 3.707 3.610 3.642 360,025 -0.07(-1.96%)
Sep 26, 2019 3.642 3.739 3.642 3.715 1,187,917 +0.04(+1.10%)
Sep 25, 2019 3.634 3.699 3.626 3.675 619,258 -0.04(-1.09%)
Sep 24, 2019 3.715 3.756 3.683 3.715 1,029,411 -0.03(-0.86%)
Sep 23, 2019 3.602 3.756 3.602 3.747 1,244,499 +0.09(+2.43%)
Sep 20, 2019 3.756 3.777 3.634 3.658 2,095,163 -0.08(-2.16%)
Sep 19, 2019 3.747 3.780 3.731 3.739 697,072 -0.01(-0.22%)
Sep 18, 2019 3.756 3.780 3.715 3.747 379,961 -0.02(-0.64%)
Sep 17, 2019 3.772 3.780 3.747 3.772 360,279 +0.02(+0.43%)
Sep 16, 2019 3.764 3.780 3.747 3.756 250,816 -0.04(-1.07%)
Sep 13, 2019 3.731 3.845 3.731 3.796 1,044,122 +0.03(+0.86%)
Sep 12, 2019 3.723 3.772 3.695 3.764 356,381 +0.08(+2.20%)
Sep 11, 2019 3.618 3.699 3.618 3.683 236,384 +0.03(+0.89%)
Sep 10, 2019 3.569 3.667 3.569 3.650 231,234 +0.00(+0.00%)
Sep 09, 2019 3.699 3.699 3.642 3.650 180,373 -0.02(-0.44%)
Sep 06, 2019 3.723 3.723 3.658 3.667 331,485 -0.04(-1.09%)
Sep 05, 2019 3.683 3.723 3.683 3.707 338,841 +0.02(+0.44%)
Sep 04, 2019 3.650 3.715 3.650 3.691 412,762 +0.15(+4.35%)
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.