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 +0.10 (+1.00%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 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 (%)
May 31, 2018 3.737 3.775 3.722 3.730 1,890,150 +0.02(+0.41%)
May 30, 2018 3.859 3.859 3.715 3.715 1,494,123 -0.14(-3.54%)
May 29, 2018 3.904 3.912 3.843 3.851 550,844 -0.12(-3.05%)
May 25, 2018 3.972 3.972 3.972 0 +0.09(+2.34%)
May 24, 2018 3.957 3.957 3.881 3.881 419,911 -0.08(-1.92%)
May 23, 2018 3.934 3.957 3.874 3.957 857,469 +0.00(+0.00%)
May 22, 2018 3.987 4.003 3.942 3.957 298,332 -0.03(-0.76%)
May 21, 2018 3.965 4.003 3.957 3.987 616,482 +0.05(+1.35%)
May 18, 2018 3.904 3.942 3.896 3.934 924,653 +0.05(+1.37%)
May 17, 2018 3.942 3.987 3.859 3.881 1,565,362 -0.15(-3.76%)
May 16, 2018 3.972 4.033 3.972 4.033 637,276 +0.05(+1.33%)
May 15, 2018 3.965 4.003 3.957 3.980 1,018,612 -0.04(-0.94%)
May 14, 2018 4.025 4.056 3.995 4.018 413,716 -0.03(-0.75%)
May 11, 2018 4.048 4.078 4.018 4.048 705,987 +0.05(+1.14%)
May 10, 2018 3.912 4.010 3.912 4.003 765,561 +0.11(+2.72%)
May 09, 2018 3.874 3.896 3.843 3.896 749,361 +0.02(+0.59%)
May 08, 2018 3.836 3.889 3.828 3.874 1,890,707 -0.03(-0.78%)
May 07, 2018 4.041 4.041 3.855 3.904 2,078,034 -0.17(-4.10%)
May 04, 2018 3.950 4.109 3.942 4.071 1,130,359 +0.30(+7.83%)
May 03, 2018 3.601 3.828 3.601 3.775 715,447 +0.04(+1.01%)
May 02, 2018 3.950 3.957 3.737 3.737 1,026,597 -0.45(-10.69%)
May 01, 2018 4.147 4.427 4.056 4.185 395,505 +0.04(+0.91%)
Apr 30, 2018 4.359 4.359 4.078 4.147 213,215 -0.63(-13.17%)
Apr 27, 2018 4.488 4.905 4.488 4.776 362,469 +0.27(+6.06%)
Apr 26, 2018 4.442 4.503 4.359 4.503 53,509 +0.11(+2.59%)
Apr 25, 2018 4.495 4.495 4.344 4.389 36,288 -0.05(-1.03%)
Apr 24, 2018 4.564 4.564 4.367 4.435 82,973 -0.08(-1.85%)
Apr 23, 2018 4.639 4.639 4.412 4.518 98,953 -0.06(-1.32%)
Apr 20, 2018 4.571 6.065 4.518 4.579 105,037 -0.09(-1.95%)
Apr 19, 2018 4.594 4.715 4.594 4.670 121,046 +0.05(+0.98%)
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.