Skip to main content

Global X FTSE Southeast Asia ETF (NY: ASEA )

15.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 15.43 15.49 15.40 15.48 5,111 +0.04(+0.28%)
Mar 12, 2025 15.44 15.47 15.38 15.44 5,569 +0.02(+0.13%)
Mar 11, 2025 15.48 15.49 15.34 15.42 30,707 -0.15(-0.99%)
Mar 10, 2025 15.69 15.74 15.53 15.57 9,675 -0.33(-2.08%)
Mar 07, 2025 15.83 15.91 15.75 15.91 25,084 +0.11(+0.67%)
Mar 06, 2025 15.90 15.90 15.77 15.80 36,447 -0.13(-0.82%)
Mar 05, 2025 15.80 15.98 15.80 15.93 18,952 +0.36(+2.31%)
Mar 04, 2025 15.56 15.65 15.46 15.57 18,637 -0.01(-0.04%)
Mar 03, 2025 15.60 15.76 15.56 15.58 16,210 +0.12(+0.76%)
Feb 28, 2025 15.54 15.54 15.42 15.46 21,327 -0.12(-0.74%)
Feb 27, 2025 15.75 15.79 15.56 15.58 69,980 -0.33(-2.10%)
Feb 26, 2025 15.88 15.94 15.88 15.91 5,539 +0.04(+0.25%)
Feb 25, 2025 15.90 15.91 15.80 15.87 9,942 -0.02(-0.13%)
Feb 24, 2025 16.02 16.03 15.89 15.89 21,021 -0.06(-0.38%)
Feb 21, 2025 16.05 16.14 15.95 15.95 9,730 -0.13(-0.81%)
Feb 20, 2025 16.06 16.17 16.01 16.08 44,348 +0.05(+0.33%)
Feb 19, 2025 16.03 16.07 15.99 16.03 16,220 -0.11(-0.70%)
Feb 18, 2025 16.14 16.21 16.10 16.14 26,726 +0.05(+0.31%)
Feb 14, 2025 16.02 16.10 15.99 16.09 70,047 +0.04(+0.25%)
Feb 13, 2025 15.91 16.07 15.84 16.05 35,000 +0.17(+1.07%)
Feb 12, 2025 15.80 15.96 15.79 15.88 37,579 +0.09(+0.57%)
Feb 11, 2025 15.79 15.80 15.74 15.79 36,061 -0.08(-0.50%)
Feb 10, 2025 15.96 15.96 15.86 15.87 55,722 -0.06(-0.38%)
Feb 07, 2025 16.04 16.04 15.84 15.93 15,027 +0.06(+0.38%)
Feb 06, 2025 15.87 15.87 15.81 15.87 42,838 -0.21(-1.31%)
Feb 05, 2025 16.07 16.09 16.03 16.08 14,905 -0.05(-0.28%)
Feb 04, 2025 16.31 16.31 16.05 16.12 23,658 +0.13(+0.84%)
Feb 03, 2025 15.90 16.01 15.83 15.99 23,137 +0.03(+0.19%)
Jan 31, 2025 16.18 16.20 15.94 15.96 40,748 -0.30(-1.85%)
Jan 30, 2025 16.18 16.27 16.17 16.26 42,350 +0.04(+0.25%)
Jan 29, 2025 16.22 16.27 16.15 16.22 9,327 +0.02(+0.12%)
Jan 28, 2025 16.16 16.20 16.12 16.20 68,882 +0.00(+0.00%)
Jan 27, 2025 16.17 16.24 16.13 16.20 15,087 -0.04(-0.25%)
Jan 24, 2025 16.22 16.28 16.19 16.24 6,240 +0.05(+0.34%)
Jan 23, 2025 16.19 16.23 16.14 16.19 10,698 +0.01(+0.03%)
Jan 22, 2025 16.21 16.21 16.11 16.18 12,764 +0.11(+0.68%)
Jan 21, 2025 16.02 16.14 16.02 16.07 31,483 +0.09(+0.57%)
Jan 17, 2025 15.89 16.00 15.89 15.98 10,148 +0.21(+1.33%)
Jan 16, 2025 15.89 15.92 15.77 15.77 19,823 -0.16(-1.01%)
Jan 15, 2025 15.94 15.98 15.85 15.93 26,177 +0.27(+1.74%)
Jan 14, 2025 15.78 15.78 15.63 15.66 28,621 -0.08(-0.52%)
Jan 13, 2025 15.73 15.81 15.73 15.74 27,747 -0.09(-0.55%)
Jan 10, 2025 15.98 15.98 15.80 15.83 33,663 -0.32(-1.96%)
Jan 08, 2025 16.04 16.16 16.01 16.14 1,467,352 +0.13(+0.80%)
Jan 07, 2025 16.12 16.13 16.02 16.02 7,741 +0.00(+0.01%)
Jan 06, 2025 16.08 16.08 16.00 16.02 10,691 -0.01(-0.06%)
Jan 03, 2025 16.02 16.06 15.98 16.03 5,914 +0.05(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.