Skip to main content

Ase Industrial Holding Ltd ADR (NY: ASX )

9.910 +0.170 (+1.75%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 9.710 9.940 9.655 9.910 8,731,373 +0.17(+1.75%)
Feb 29, 2024 9.660 9.770 9.600 9.740 6,148,288 +0.21(+2.20%)
Feb 28, 2024 9.570 9.575 9.450 9.530 4,179,530 -0.07(-0.73%)
Feb 27, 2024 9.730 9.740 9.580 9.600 4,486,860 -0.26(-2.64%)
Feb 26, 2024 9.840 9.880 9.780 9.860 5,394,886 +0.05(+0.51%)
Feb 23, 2024 10.02 10.04 9.780 9.810 5,588,685 -0.13(-1.31%)
Feb 22, 2024 9.690 10.01 9.690 9.940 9,067,975 +0.38(+3.97%)
Feb 21, 2024 9.420 9.570 9.410 9.560 7,006,985 +0.06(+0.63%)
Feb 20, 2024 9.550 9.565 9.430 9.500 6,485,987 -0.11(-1.14%)
Feb 16, 2024 9.620 9.720 9.550 9.610 5,044,780 -0.02(-0.21%)
Feb 15, 2024 9.620 9.710 9.550 9.630 6,623,279 +0.09(+0.94%)
Feb 14, 2024 9.480 9.560 9.440 9.540 6,439,322 +0.19(+2.03%)
Feb 13, 2024 9.410 9.430 9.260 9.350 6,859,856 -0.23(-2.40%)
Feb 12, 2024 9.630 9.706 9.545 9.580 5,562,957 -0.04(-0.42%)
Feb 09, 2024 9.510 9.620 9.420 9.620 5,033,427 +0.19(+2.01%)
Feb 08, 2024 9.270 9.520 9.225 9.430 6,755,960 +0.16(+1.73%)
Feb 07, 2024 9.190 9.270 9.070 9.270 5,977,296 +0.19(+2.09%)
Feb 06, 2024 9.100 9.160 9.030 9.080 5,897,498 -0.02(-0.22%)
Feb 05, 2024 8.840 9.110 8.840 9.100 5,669,022 +0.24(+2.71%)
Feb 02, 2024 8.980 8.980 8.802 8.860 6,584,593 -0.19(-2.10%)
Feb 01, 2024 9.210 9.250 9.010 9.050 5,768,715 -0.24(-2.58%)
Jan 31, 2024 9.360 9.430 9.200 9.290 6,738,811 -0.09(-0.96%)
Jan 30, 2024 9.520 9.545 9.370 9.380 4,100,492 -0.10(-1.05%)
Jan 29, 2024 9.450 9.500 9.370 9.480 4,048,474 +0.04(+0.42%)
Jan 26, 2024 9.570 9.610 9.420 9.440 5,485,787 -0.19(-1.97%)
Jan 25, 2024 9.670 9.775 9.620 9.630 7,151,136 +0.11(+1.16%)
Jan 24, 2024 9.510 9.620 9.450 9.520 7,511,743 +0.05(+0.53%)
Jan 23, 2024 9.390 9.495 9.365 9.470 5,572,622 +0.08(+0.85%)
Jan 22, 2024 9.390 9.470 9.335 9.390 4,359,131 +0.12(+1.29%)
Jan 19, 2024 9.110 9.300 9.102 9.270 7,966,954 +0.22(+2.43%)
Jan 18, 2024 8.880 9.060 8.870 9.050 8,272,046 +0.42(+4.87%)
Jan 17, 2024 8.620 8.650 8.505 8.630 5,708,001 -0.09(-1.03%)
Jan 16, 2024 8.680 8.770 8.600 8.720 4,890,885 -0.03(-0.34%)
Jan 12, 2024 8.780 8.880 8.750 8.750 3,549,088 -0.02(-0.23%)
Jan 11, 2024 8.720 8.820 8.610 8.770 6,616,861 +0.00(+0.00%)
Jan 10, 2024 8.780 8.820 8.650 8.770 4,944,104 +0.01(+0.11%)
Jan 09, 2024 8.700 8.800 8.630 8.760 4,918,791 -0.04(-0.45%)
Jan 08, 2024 8.570 8.810 8.570 8.800 5,940,125 +0.23(+2.68%)
Jan 05, 2024 8.550 8.660 8.500 8.570 4,537,860 -0.02(-0.23%)
Jan 04, 2024 8.660 8.745 8.590 8.590 6,012,581 -0.01(-0.12%)
Jan 03, 2024 8.800 8.800 8.580 8.600 7,122,665 -0.48(-5.29%)
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.