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 )

10.10 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 3.165 3.165 2.995 3.027 1,160,061 -0.11(-3.61%)
Mar 30, 2020 3.019 3.140 3.005 3.140 1,117,707 +0.24(+8.38%)
Mar 27, 2020 3.108 3.108 2.865 2.898 2,212,536 -0.32(-9.82%)
Mar 26, 2020 3.205 3.213 3.128 3.213 1,735,992 +0.10(+3.12%)
Mar 25, 2020 3.076 3.185 3.035 3.116 1,577,112 +0.15(+5.19%)
Mar 24, 2020 2.809 2.970 2.744 2.962 1,745,175 +0.36(+14.02%)
Mar 23, 2020 2.711 2.724 2.566 2.598 1,354,132 -0.15(-5.59%)
Mar 20, 2020 2.817 2.897 2.728 2.752 1,088,106 +0.06(+2.41%)
Mar 19, 2020 2.655 2.732 2.590 2.687 1,080,622 -0.04(-1.48%)
Mar 18, 2020 2.833 2.898 2.671 2.728 1,629,089 -0.34(-11.08%)
Mar 17, 2020 2.979 3.084 2.911 3.068 1,882,353 +0.15(+4.99%)
Mar 16, 2020 3.076 3.165 2.890 2.922 1,418,023 -0.41(-12.38%)
Mar 13, 2020 3.375 3.383 3.197 3.335 1,166,560 +0.19(+5.91%)
Mar 12, 2020 3.294 3.302 3.108 3.149 1,251,947 -0.39(-10.98%)
Mar 11, 2020 3.618 3.622 3.529 3.537 1,450,659 -0.20(-5.41%)
Mar 10, 2020 3.642 3.772 3.553 3.739 2,137,110 +0.19(+5.24%)
Mar 09, 2020 3.610 3.650 3.529 3.553 710,931 -0.20(-5.39%)
Mar 06, 2020 3.796 3.796 3.707 3.756 668,282 -0.11(-2.73%)
Mar 05, 2020 3.853 3.909 3.837 3.861 453,639 -0.06(-1.45%)
Mar 04, 2020 3.845 3.917 3.804 3.917 969,889 +0.11(+2.76%)
Mar 03, 2020 3.861 3.905 3.780 3.812 580,007 +0.01(+0.21%)
Mar 02, 2020 3.747 3.804 3.683 3.804 891,276 +0.08(+2.17%)
Feb 28, 2020 3.545 3.723 3.464 3.723 1,380,178 +0.03(+0.88%)
Feb 27, 2020 3.764 3.780 3.683 3.691 841,678 -0.12(-3.18%)
Feb 26, 2020 3.820 3.877 3.756 3.812 1,046,825 +0.03(+0.86%)
Feb 25, 2020 3.837 3.861 3.723 3.780 1,111,622 -0.02(-0.43%)
Feb 24, 2020 3.828 3.877 3.772 3.796 1,033,372 -0.11(-2.70%)
Feb 21, 2020 3.998 3.998 3.901 3.901 433,413 -0.07(-1.83%)
Feb 20, 2020 4.047 4.087 3.926 3.974 743,312 -0.12(-2.96%)
Feb 19, 2020 4.071 4.120 4.055 4.096 1,199,620 +0.08(+2.02%)
Feb 18, 2020 4.087 4.087 3.950 4.015 1,124,962 -0.12(-2.94%)
Feb 14, 2020 4.185 4.185 4.136 4.136 680,020 -0.05(-1.16%)
Feb 13, 2020 4.176 4.201 4.168 4.185 4,141,513 +0.02(+0.58%)
Feb 12, 2020 4.144 4.168 4.136 4.160 670,330 +0.05(+1.18%)
Feb 11, 2020 4.112 4.136 4.096 4.112 1,938,887 +0.04(+0.99%)
Feb 10, 2020 4.071 4.071 4.023 4.071 809,130 +0.08(+2.03%)
Feb 07, 2020 4.047 4.047 3.901 3.990 811,971 -0.11(-2.76%)
Feb 06, 2020 4.104 4.144 4.063 4.104 637,293 +0.06(+1.40%)
Feb 05, 2020 4.031 4.047 3.990 4.047 684,691 +0.08(+2.04%)
Feb 04, 2020 3.950 3.998 3.909 3.966 651,725 +0.15(+3.81%)
Feb 03, 2020 3.853 3.893 3.780 3.820 1,656,140 -0.02(-0.42%)
Jan 31, 2020 3.909 3.909 3.812 3.837 586,245 -0.07(-1.86%)
Jan 30, 2020 3.934 3.942 3.877 3.909 426,506 -0.15(-3.79%)
Jan 29, 2020 3.990 4.063 3.974 4.063 639,514 +0.09(+2.24%)
Jan 28, 2020 3.990 4.011 3.958 3.974 423,470 +0.02(+0.61%)
Jan 27, 2020 4.047 4.079 3.950 3.950 672,262 -0.25(-5.97%)
Jan 24, 2020 4.249 4.249 4.185 4.201 620,716 +0.01(+0.19%)
Jan 23, 2020 4.160 4.209 4.160 4.193 379,521 -0.01(-0.19%)
Jan 22, 2020 4.233 4.249 4.185 4.201 619,492 +0.02(+0.58%)
Jan 21, 2020 4.160 4.217 4.152 4.176 348,336 -0.06(-1.53%)
Jan 17, 2020 4.274 4.290 4.217 4.241 1,234,513 -0.02(-0.57%)
Jan 16, 2020 4.249 4.298 4.225 4.265 739,056 -0.05(-1.13%)
Jan 15, 2020 4.363 4.367 4.289 4.314 401,551 -0.04(-0.93%)
Jan 14, 2020 4.371 4.383 4.338 4.355 496,753 +0.02(+0.37%)
Jan 13, 2020 4.322 4.346 4.290 4.338 481,530 +0.06(+1.32%)
Jan 10, 2020 4.314 4.314 4.257 4.282 392,024 -0.02(-0.56%)
Jan 09, 2020 4.290 4.322 4.274 4.306 730,673 +0.12(+2.90%)
Jan 08, 2020 4.209 4.225 4.176 4.185 596,496 -0.04(-0.96%)
Jan 07, 2020 4.233 4.241 4.209 4.225 538,991 -0.02(-0.38%)
Jan 06, 2020 4.225 4.249 4.201 4.241 729,010 -0.13(-2.96%)
Jan 03, 2020 4.427 4.427 4.346 4.371 941,822 -0.12(-2.70%)
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.