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 )

10.19 -0.35 (-3.37%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 27, 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 (%)
Aug 31, 2020 3.332 3.340 3.284 3.316 669,702 -0.05(-1.44%)
Aug 28, 2020 3.332 3.381 3.308 3.365 635,195 +0.05(+1.46%)
Aug 27, 2020 3.389 3.397 3.300 3.316 801,635 -0.10(-2.84%)
Aug 26, 2020 3.381 3.429 3.373 3.413 543,214 +0.04(+1.20%)
Aug 25, 2020 3.356 3.397 3.332 3.373 604,781 +0.03(+0.97%)
Aug 24, 2020 3.348 3.365 3.308 3.340 820,750 +0.00(+0.00%)
Aug 21, 2020 3.324 3.348 3.268 3.340 1,056,593 +0.03(+0.98%)
Aug 20, 2020 3.389 3.389 3.308 3.308 919,503 -0.18(-5.09%)
Aug 19, 2020 3.590 3.590 3.486 3.486 1,395,968 -0.19(-5.05%)
Aug 18, 2020 3.703 3.703 3.655 3.671 765,694 -0.03(-0.87%)
Aug 17, 2020 3.703 3.736 3.687 3.703 641,065 +0.05(+1.32%)
Aug 14, 2020 3.655 3.663 3.634 3.655 483,616 -0.04(-1.09%)
Aug 13, 2020 3.728 3.736 3.651 3.695 560,272 -0.04(-1.17%)
Aug 12, 2020 3.668 3.755 3.668 3.739 2,575,268 +0.06(+1.71%)
Aug 11, 2020 3.708 3.723 3.660 3.676 629,799 -0.03(-0.85%)
Aug 10, 2020 3.700 3.739 3.688 3.708 651,030 +0.00(+0.00%)
Aug 07, 2020 3.731 3.755 3.692 3.708 608,547 -0.05(-1.25%)
Aug 06, 2020 3.731 3.755 3.708 3.755 480,753 +0.05(+1.48%)
Aug 05, 2020 3.723 3.778 3.715 3.700 993,687 -0.03(-0.84%)
Aug 04, 2020 3.739 3.762 3.692 3.731 1,239,713 -0.04(-1.04%)
Aug 03, 2020 3.770 3.817 3.739 3.770 1,488,318 -0.16(-3.99%)
Jul 31, 2020 4.084 4.092 3.825 3.927 1,745,778 -0.09(-2.15%)
Jul 30, 2020 3.919 4.029 3.911 4.013 2,885,352 +0.12(+3.02%)
Jul 29, 2020 3.802 3.896 3.794 3.896 1,276,908 +0.20(+5.30%)
Jul 28, 2020 3.786 3.786 3.684 3.700 1,211,776 -0.20(-5.03%)
Jul 27, 2020 3.817 3.911 3.817 3.896 1,304,303 +0.22(+5.97%)
Jul 24, 2020 3.637 3.739 3.637 3.676 2,323,324 -0.02(-0.64%)
Jul 23, 2020 3.778 3.792 3.653 3.700 794,350 -0.07(-1.87%)
Jul 22, 2020 3.755 3.809 3.747 3.770 575,065 +0.02(+0.42%)
Jul 21, 2020 3.747 3.778 3.708 3.755 1,477,425 +0.06(+1.70%)
Jul 20, 2020 3.653 3.715 3.621 3.692 1,507,796 +0.07(+1.95%)
Jul 17, 2020 3.668 3.668 3.590 3.621 1,016,669 -0.05(-1.28%)
Jul 16, 2020 3.653 3.672 3.629 3.668 3,445,926 -0.03(-0.85%)
Jul 15, 2020 3.723 3.758 3.653 3.700 692,150 -0.03(-0.84%)
Jul 14, 2020 3.684 3.739 3.672 3.731 904,043 +0.00(+0.00%)
Jul 13, 2020 3.817 3.833 3.715 3.731 1,133,544 -0.04(-1.04%)
Jul 10, 2020 3.755 3.794 3.739 3.770 868,679 +0.05(+1.48%)
Jul 09, 2020 3.700 3.770 3.700 3.715 1,199,861 +0.05(+1.50%)
Jul 08, 2020 3.660 3.684 3.621 3.660 647,707 +0.02(+0.43%)
Jul 07, 2020 3.708 3.723 3.645 3.645 1,012,263 -0.14(-3.73%)
Jul 06, 2020 3.841 3.841 3.762 3.786 1,389,858 -0.04(-1.02%)
Jul 02, 2020 3.731 3.872 3.723 3.825 2,469,018 +0.27(+7.49%)
Jul 01, 2020 3.582 3.582 3.512 3.559 1,717,920 +0.00(+0.00%)
Jun 30, 2020 3.527 3.563 3.465 3.559 1,320,429 +0.02(+0.44%)
Jun 29, 2020 3.496 3.543 3.457 3.543 1,169,966 +0.08(+2.26%)
Jun 26, 2020 3.465 3.472 3.418 3.465 939,102 -0.05(-1.34%)
Jun 25, 2020 3.457 3.512 3.441 3.512 808,350 +0.06(+1.82%)
Jun 24, 2020 3.512 3.565 3.433 3.449 723,441 -0.08(-2.22%)
Jun 23, 2020 3.488 3.559 3.488 3.527 1,985,029 -0.05(-1.32%)
Jun 22, 2020 3.457 3.574 3.449 3.574 1,800,346 +0.09(+2.47%)
Jun 19, 2020 3.543 3.566 3.426 3.488 1,286,114 -0.01(-0.22%)
Jun 18, 2020 3.512 3.555 3.461 3.496 694,234 -0.06(-1.76%)
Jun 17, 2020 3.551 3.582 3.527 3.559 672,342 +0.05(+1.34%)
Jun 16, 2020 3.496 3.559 3.465 3.512 832,042 +0.02(+0.67%)
Jun 15, 2020 3.394 3.504 3.371 3.488 935,778 +0.01(+0.23%)
Jun 12, 2020 3.472 3.496 3.410 3.480 1,172,442 +0.10(+3.02%)
Jun 11, 2020 3.410 3.472 3.347 3.378 1,500,806 -0.18(-5.07%)
Jun 10, 2020 3.519 3.621 3.480 3.559 2,009,126 +0.14(+4.13%)
Jun 09, 2020 3.402 3.433 3.355 3.418 1,739,672 -0.07(-2.02%)
Jun 08, 2020 3.527 3.531 3.449 3.488 4,587,371 -0.03(-0.89%)
Jun 05, 2020 3.519 3.559 3.504 3.519 4,467,019 +0.11(+3.22%)
Jun 04, 2020 3.488 3.488 3.390 3.410 1,982,572 -0.05(-1.36%)
Jun 03, 2020 3.402 3.488 3.374 3.457 1,996,727 +0.13(+4.01%)
Jun 02, 2020 3.323 3.331 3.292 3.323 1,695,769 +0.07(+2.17%)
Jun 01, 2020 3.261 3.288 3.206 3.253 1,651,437 +0.05(+1.72%)
May 29, 2020 3.159 3.210 3.112 3.198 2,627,088 +0.04(+1.24%)
May 28, 2020 3.206 3.214 3.143 3.159 1,953,295 -0.02(-0.74%)
May 27, 2020 3.182 3.190 3.053 3.182 1,873,308 +0.03(+0.99%)
May 26, 2020 3.229 3.245 3.143 3.151 1,853,714 -0.03(-0.99%)
May 22, 2020 3.214 3.214 3.147 3.182 1,419,816 -0.07(-2.17%)
May 21, 2020 3.237 3.284 3.198 3.253 2,187,268 +0.06(+1.97%)
May 20, 2020 3.214 3.229 3.167 3.190 2,387,964 +0.01(+0.25%)
May 19, 2020 3.276 3.292 3.151 3.182 1,872,167 -0.16(-4.92%)
May 18, 2020 3.339 3.378 3.292 3.347 1,599,493 -0.06(-1.84%)
May 15, 2020 3.472 3.472 3.355 3.410 753,476 -0.07(-2.03%)
May 14, 2020 3.410 3.488 3.355 3.480 1,276,922 +0.04(+1.14%)
May 13, 2020 3.519 3.527 3.364 3.441 1,265,878 -0.02(-0.68%)
May 12, 2020 3.606 3.606 3.465 3.465 1,096,245 -0.13(-3.49%)
May 11, 2020 3.613 3.613 3.519 3.590 1,274,419 -0.02(-0.65%)
May 08, 2020 3.496 3.613 3.496 3.613 1,217,350 +0.14(+4.06%)
May 07, 2020 3.410 3.480 3.402 3.472 879,661 +0.11(+3.26%)
May 06, 2020 3.418 3.418 3.347 3.363 860,035 -0.02(-0.69%)
May 05, 2020 3.410 3.418 3.363 3.386 723,041 +0.02(+0.70%)
May 04, 2020 3.378 3.378 3.308 3.363 830,035 +0.03(+0.94%)
May 01, 2020 3.402 3.402 3.300 3.331 1,125,366 -0.08(-2.30%)
Apr 30, 2020 3.496 3.496 3.370 3.410 634,343 -0.08(-2.25%)
Apr 29, 2020 3.480 3.519 3.395 3.488 818,889 +0.17(+5.20%)
Apr 28, 2020 3.316 3.386 3.292 3.316 635,245 -0.09(-2.76%)
Apr 27, 2020 3.323 3.418 3.323 3.410 640,671 +0.13(+3.82%)
Apr 24, 2020 3.284 3.296 3.214 3.284 566,829 +0.01(+0.24%)
Apr 23, 2020 3.245 3.300 3.245 3.276 729,565 +0.02(+0.48%)
Apr 22, 2020 3.214 3.280 3.201 3.261 1,205,883 +0.15(+4.79%)
Apr 21, 2020 3.261 3.261 3.069 3.112 1,359,899 -0.21(-6.37%)
Apr 20, 2020 3.355 3.370 3.276 3.323 984,335 -0.08(-2.30%)
Apr 17, 2020 3.418 3.441 3.339 3.402 764,958 +0.05(+1.40%)
Apr 16, 2020 3.418 3.418 3.323 3.355 545,800 +0.05(+1.42%)
Apr 15, 2020 3.355 3.355 3.261 3.308 1,096,091 -0.10(-2.99%)
Apr 14, 2020 3.300 3.418 3.300 3.410 1,200,670 +0.22(+6.88%)
Apr 13, 2020 3.112 3.198 3.096 3.190 920,075 +0.08(+2.52%)
Apr 09, 2020 3.222 3.253 3.096 3.112 919,327 -0.11(-3.41%)
Apr 08, 2020 3.214 3.300 3.151 3.222 1,137,883 +0.06(+1.99%)
Apr 07, 2020 3.112 3.175 3.065 3.159 2,308,036 +0.15(+4.95%)
Apr 06, 2020 2.939 3.057 2.939 3.010 1,210,702 +0.20(+7.26%)
Apr 03, 2020 2.845 2.845 2.743 2.806 591,579 +0.00(+0.00%)
Apr 02, 2020 2.767 2.873 2.743 2.806 1,387,936 +0.04(+1.42%)
Apr 01, 2020 2.885 2.916 2.767 2.767 869,761 -0.16(-5.62%)
Mar 31, 2020 3.065 3.065 2.900 2.932 1,197,881 -0.11(-3.61%)
Mar 30, 2020 2.924 3.041 2.910 3.041 1,154,146 +0.24(+8.38%)
Mar 27, 2020 3.010 3.010 2.775 2.806 2,284,668 -0.31(-9.82%)
Mar 26, 2020 3.104 3.112 3.030 3.112 1,792,588 +0.09(+3.12%)
Mar 25, 2020 2.979 3.084 2.939 3.018 1,628,529 +0.15(+5.19%)
Mar 24, 2020 2.720 2.877 2.657 2.869 1,802,071 +0.35(+14.02%)
Mar 23, 2020 2.626 2.638 2.485 2.516 1,398,278 -0.15(-5.59%)
Mar 20, 2020 2.728 2.805 2.642 2.665 1,123,580 +0.06(+2.41%)
Mar 19, 2020 2.571 2.645 2.508 2.602 1,115,852 -0.04(-1.48%)
Mar 18, 2020 2.743 2.806 2.587 2.642 1,682,200 -0.33(-11.08%)
Mar 17, 2020 2.885 2.986 2.819 2.971 1,943,721 +0.14(+4.99%)
Mar 16, 2020 2.979 3.065 2.798 2.830 1,464,253 -0.40(-12.38%)
Mar 13, 2020 3.269 3.276 3.096 3.229 1,204,592 +0.18(+5.91%)
Mar 12, 2020 3.190 3.198 3.010 3.049 1,292,762 -0.38(-10.98%)
Mar 11, 2020 3.504 3.508 3.418 3.425 1,497,953 -0.20(-5.41%)
Mar 10, 2020 3.527 3.653 3.441 3.621 2,206,783 +0.18(+5.24%)
Mar 09, 2020 3.496 3.535 3.418 3.441 734,108 -0.20(-5.39%)
Mar 06, 2020 3.676 3.676 3.590 3.637 690,069 -0.10(-2.73%)
Mar 05, 2020 3.731 3.786 3.715 3.739 468,428 -0.05(-1.45%)
Mar 04, 2020 3.723 3.794 3.684 3.794 1,001,509 +0.10(+2.76%)
Mar 03, 2020 3.739 3.782 3.660 3.692 598,916 +0.01(+0.21%)
Mar 02, 2020 3.629 3.684 3.566 3.684 920,333 +0.08(+2.17%)
Feb 28, 2020 3.433 3.606 3.355 3.606 1,425,174 +0.03(+0.88%)
Feb 27, 2020 3.645 3.660 3.566 3.574 869,118 -0.12(-3.18%)
Feb 26, 2020 3.700 3.755 3.637 3.692 1,080,953 +0.03(+0.86%)
Feb 25, 2020 3.715 3.739 3.606 3.660 1,147,863 -0.02(-0.43%)
Feb 24, 2020 3.708 3.755 3.653 3.676 1,067,061 -0.10(-2.70%)
Feb 21, 2020 3.872 3.872 3.778 3.778 447,543 -0.07(-1.83%)
Feb 20, 2020 3.919 3.958 3.802 3.849 767,545 -0.12(-2.96%)
Feb 19, 2020 3.943 3.990 3.927 3.966 1,238,729 +0.08(+2.02%)
Feb 18, 2020 3.958 3.958 3.825 3.888 1,161,638 -0.12(-2.94%)
Feb 14, 2020 4.052 4.052 4.005 4.005 702,189 -0.05(-1.16%)
Feb 13, 2020 4.045 4.068 4.037 4.052 4,276,533 +0.02(+0.58%)
Feb 12, 2020 4.013 4.037 4.005 4.029 692,183 +0.05(+1.18%)
Feb 11, 2020 3.982 4.005 3.966 3.982 2,002,098 +0.04(+0.99%)
Feb 10, 2020 3.943 3.943 3.896 3.943 835,508 +0.08(+2.03%)
Feb 07, 2020 3.919 3.919 3.778 3.864 838,443 -0.11(-2.76%)
Feb 06, 2020 3.974 4.013 3.935 3.974 658,070 +0.05(+1.40%)
Feb 05, 2020 3.903 3.919 3.864 3.919 707,013 +0.08(+2.04%)
Feb 04, 2020 3.825 3.872 3.786 3.841 672,973 +0.14(+3.81%)
Feb 03, 2020 3.731 3.770 3.660 3.700 1,710,133 -0.02(-0.42%)
Jan 31, 2020 3.786 3.786 3.692 3.715 605,358 -0.07(-1.86%)
Jan 30, 2020 3.809 3.817 3.755 3.786 440,411 -0.15(-3.78%)
Jan 29, 2020 3.864 3.935 3.849 3.935 660,363 +0.09(+2.24%)
Jan 28, 2020 3.864 3.884 3.833 3.849 437,276 +0.02(+0.61%)
Jan 27, 2020 3.919 3.951 3.825 3.825 694,179 -0.24(-5.97%)
Jan 24, 2020 4.115 4.115 4.052 4.068 640,952 +0.01(+0.19%)
Jan 23, 2020 4.029 4.076 4.029 4.060 391,894 -0.01(-0.19%)
Jan 22, 2020 4.099 4.115 4.052 4.068 639,689 +0.02(+0.58%)
Jan 21, 2020 4.029 4.084 4.021 4.045 359,692 -0.06(-1.53%)
Jan 17, 2020 4.139 4.154 4.084 4.107 1,274,760 -0.02(-0.57%)
Jan 16, 2020 4.115 4.162 4.092 4.131 763,150 -0.05(-1.13%)
Jan 15, 2020 4.225 4.229 4.154 4.178 414,642 -0.04(-0.93%)
Jan 14, 2020 4.233 4.244 4.201 4.217 512,948 +0.02(+0.37%)
Jan 13, 2020 4.186 4.209 4.154 4.201 497,229 +0.05(+1.32%)
Jan 10, 2020 4.178 4.178 4.123 4.146 404,805 -0.02(-0.56%)
Jan 09, 2020 4.154 4.186 4.139 4.170 754,494 +0.12(+2.90%)
Jan 08, 2020 4.076 4.092 4.045 4.052 615,943 -0.04(-0.96%)
Jan 07, 2020 4.099 4.107 4.076 4.092 556,563 -0.02(-0.38%)
Jan 06, 2020 4.092 4.115 4.068 4.107 752,777 -0.13(-2.96%)
Jan 03, 2020 4.288 4.288 4.208 4.233 972,527 -0.12(-2.70%)
Jan 02, 2020 4.366 4.374 4.327 4.350 618,550 -0.01(-0.18%)
Dec 31, 2019 4.350 4.366 4.335 4.358 232,319 +0.01(+0.18%)
Dec 30, 2019 4.382 4.382 4.335 4.350 274,142 -0.03(-0.72%)
Dec 27, 2019 4.397 4.405 4.366 4.382 285,264 +0.03(+0.72%)
Dec 26, 2019 4.342 4.358 4.319 4.350 314,642 -0.05(-1.07%)
Dec 24, 2019 4.382 4.397 4.366 4.397 107,038 -0.01(-0.18%)
Dec 23, 2019 4.421 4.429 4.389 4.405 504,017 +0.02(+0.36%)
Dec 20, 2019 4.389 4.436 4.389 4.389 505,847 +0.03(+0.72%)
Dec 19, 2019 4.421 4.421 4.342 4.358 529,417 -0.05(-1.24%)
Dec 18, 2019 4.436 4.452 4.405 4.413 493,472 +0.01(+0.18%)
Dec 17, 2019 4.382 4.421 4.382 4.405 426,786 +0.03(+0.72%)
Dec 16, 2019 4.382 4.413 4.366 4.374 519,210 -0.01(-0.18%)
Dec 13, 2019 4.468 4.468 4.374 4.382 578,694 -0.08(-1.76%)
Dec 12, 2019 4.288 4.468 4.288 4.460 787,374 +0.30(+7.16%)
Dec 11, 2019 4.099 4.186 4.099 4.162 580,740 +0.04(+0.95%)
Dec 10, 2019 4.029 4.139 4.021 4.123 535,061 +0.01(+0.19%)
Dec 09, 2019 4.076 4.115 4.045 4.115 1,571,481 +0.02(+0.57%)
Dec 06, 2019 4.037 4.092 4.029 4.092 897,384 +0.14(+3.57%)
Dec 05, 2019 3.880 3.966 3.872 3.951 1,157,980 +0.10(+2.65%)
Dec 04, 2019 3.817 3.849 3.817 3.849 305,113 +0.05(+1.24%)
Dec 03, 2019 3.809 3.817 3.794 3.802 440,971 +0.01(+0.21%)
Dec 02, 2019 3.841 3.864 3.794 3.794 395,722 -0.04(-1.02%)
Nov 29, 2019 3.864 3.876 3.833 3.833 194,173 -0.09(-2.20%)
Nov 27, 2019 3.951 3.951 3.896 3.919 436,189 -0.02(-0.60%)
Nov 26, 2019 3.896 3.943 3.896 3.943 434,256 +0.02(+0.40%)
Nov 25, 2019 3.888 3.927 3.872 3.927 325,026 +0.02(+0.60%)
Nov 22, 2019 3.935 3.966 3.896 3.903 824,919 -0.01(-0.20%)
Nov 21, 2019 3.982 3.982 3.903 3.911 419,530 -0.09(-2.35%)
Nov 20, 2019 4.052 4.060 4.005 4.005 426,295 -0.02(-0.58%)
Nov 19, 2019 4.037 4.052 4.013 4.029 302,080 -0.02(-0.39%)
Nov 18, 2019 4.076 4.099 4.045 4.045 255,540 +0.02(+0.39%)
Nov 15, 2019 4.013 4.045 3.998 4.029 368,317 +0.03(+0.78%)
Nov 14, 2019 3.998 4.013 3.982 3.998 206,777 -0.01(-0.20%)
Nov 13, 2019 3.998 4.021 3.974 4.005 354,475 -0.01(-0.20%)
Nov 12, 2019 3.998 4.021 3.990 4.013 215,545 +0.01(+0.20%)
Nov 11, 2019 4.013 4.029 3.990 4.005 311,614 -0.01(-0.20%)
Nov 08, 2019 4.052 4.052 3.998 4.013 435,806 -0.09(-2.10%)
Nov 07, 2019 4.060 4.099 4.060 4.099 310,110 +0.04(+0.97%)
Nov 06, 2019 4.076 4.076 4.037 4.060 507,876 -0.03(-0.77%)
Nov 05, 2019 4.099 4.099 4.060 4.092 576,672 -0.02(-0.38%)
Nov 04, 2019 4.115 4.162 4.084 4.107 944,199 -0.03(-0.76%)
Nov 01, 2019 4.045 4.139 4.037 4.139 684,711 +0.14(+3.53%)
Oct 31, 2019 4.021 4.029 3.974 3.998 744,812 +0.06(+1.59%)
Oct 30, 2019 4.029 4.029 3.896 3.935 811,225 -0.02(-0.59%)
Oct 29, 2019 3.974 3.982 3.935 3.958 256,110 -0.01(-0.20%)
Oct 28, 2019 4.005 4.005 3.903 3.966 583,399 -0.06(-1.56%)
Oct 25, 2019 4.005 4.037 3.990 4.029 502,785 +0.03(+0.78%)
Oct 24, 2019 3.998 3.998 3.966 3.998 688,717 +0.02(+0.59%)
Oct 23, 2019 3.951 3.990 3.951 3.974 269,032 +0.03(+0.80%)
Oct 22, 2019 3.958 3.966 3.943 3.943 413,812 -0.01(-0.20%)
Oct 21, 2019 3.935 3.954 3.927 3.951 1,730,532 +0.02(+0.40%)
Oct 18, 2019 3.927 3.974 3.927 3.935 393,068 +0.01(+0.20%)
Oct 17, 2019 3.927 3.951 3.896 3.927 1,205,222 +0.03(+0.81%)
Oct 16, 2019 3.880 3.896 3.856 3.896 540,581 +0.02(+0.40%)
Oct 15, 2019 3.888 3.891 3.864 3.880 864,749 +0.00(+0.00%)
Oct 14, 2019 3.841 3.903 3.841 3.880 436,384 +0.11(+2.91%)
Oct 11, 2019 3.778 3.802 3.762 3.770 392,812 +0.01(+0.21%)
Oct 10, 2019 3.747 3.778 3.731 3.762 403,805 +0.04(+1.05%)
Oct 09, 2019 3.676 3.739 3.661 3.723 426,656 +0.02(+0.42%)
Oct 08, 2019 3.715 3.739 3.684 3.708 747,366 +0.05(+1.50%)
Oct 07, 2019 3.676 3.715 3.653 3.653 510,011 -0.03(-0.85%)
Oct 04, 2019 3.645 3.700 3.629 3.684 407,101 +0.05(+1.29%)
Oct 03, 2019 3.621 3.668 3.598 3.637 276,616 +0.02(+0.43%)
Oct 02, 2019 3.598 3.621 3.575 3.621 488,348 -0.02(-0.65%)
Oct 01, 2019 3.629 3.660 3.629 3.645 635,244 +0.15(+4.26%)
Sep 30, 2019 3.519 3.543 3.480 3.496 547,916 -0.03(-0.89%)
Sep 27, 2019 3.590 3.590 3.496 3.527 371,762 -0.07(-1.96%)
Sep 26, 2019 3.527 3.621 3.527 3.598 1,226,645 +0.04(+1.10%)
Sep 25, 2019 3.519 3.582 3.512 3.559 639,446 -0.04(-1.09%)
Sep 24, 2019 3.598 3.637 3.566 3.598 1,062,971 -0.03(-0.86%)
Sep 23, 2019 3.488 3.637 3.488 3.629 1,285,072 +0.09(+2.43%)
Sep 20, 2019 3.637 3.658 3.519 3.543 2,163,469 -0.08(-2.16%)
Sep 19, 2019 3.629 3.660 3.613 3.621 719,798 -0.01(-0.22%)
Sep 18, 2019 3.637 3.660 3.598 3.629 392,348 -0.02(-0.64%)
Sep 17, 2019 3.653 3.660 3.629 3.653 372,025 +0.02(+0.43%)
Sep 16, 2019 3.645 3.660 3.629 3.637 258,993 -0.04(-1.07%)
Sep 13, 2019 3.613 3.723 3.613 3.676 1,078,162 +0.03(+0.86%)
Sep 12, 2019 3.606 3.653 3.578 3.645 368,000 +0.08(+2.20%)
Sep 11, 2019 3.504 3.582 3.504 3.566 244,091 +0.03(+0.89%)
Sep 10, 2019 3.457 3.551 3.457 3.535 238,772 +0.00(+0.00%)
Sep 09, 2019 3.582 3.582 3.527 3.535 186,253 -0.02(-0.44%)
Sep 06, 2019 3.606 3.606 3.543 3.551 342,292 -0.04(-1.09%)
Sep 05, 2019 3.566 3.606 3.566 3.590 349,888 +0.02(+0.44%)
Sep 04, 2019 3.535 3.598 3.535 3.574 426,219 +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.