Ase Industrial Holding Co. Ltd ADR (NY: ASX )

6.380 -0.110 (-1.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 6.500 6.510 6.380 6.380 2,765,019 -0.11(-1.69%)
Nov 23, 2022 6.430 6.540 6.425 6.490 4,534,744 +0.04(+0.62%)
Nov 22, 2022 6.340 6.460 6.340 6.450 5,936,894 +0.18(+2.87%)
Nov 21, 2022 6.230 6.330 6.230 6.270 8,030,937 -0.07(-1.10%)
Nov 18, 2022 6.350 6.400 6.290 6.340 8,707,078 +0.04(+0.63%)
Nov 17, 2022 6.070 6.320 6.070 6.300 7,138,170 +0.12(+1.94%)
Nov 16, 2022 6.290 6.300 6.160 6.180 14,470,490 -0.18(-2.83%)
Nov 15, 2022 6.420 6.450 6.280 6.360 14,740,553 +0.19(+3.08%)
Nov 14, 2022 6.210 6.290 6.170 6.170 10,878,476 -0.11(-1.75%)
Nov 11, 2022 6.030 6.300 5.990 6.280 12,869,217 +0.24(+3.97%)
Nov 10, 2022 5.740 6.080 5.730 6.040 16,037,678 +0.53(+9.62%)
Nov 09, 2022 5.640 5.670 5.510 5.510 8,916,075 -0.09(-1.61%)
Nov 08, 2022 5.590 5.660 5.510 5.600 10,173,635 +0.04(+0.72%)
Nov 07, 2022 5.530 5.575 5.445 5.560 8,523,230 +0.13(+2.39%)
Nov 04, 2022 5.250 5.430 5.220 5.430 9,297,051 +0.39(+7.74%)
Nov 03, 2022 5.020 5.125 4.980 5.040 8,407,110 +0.07(+1.41%)
Nov 02, 2022 5.100 5.200 4.970 4.970 8,830,848 -0.16(-3.12%)
Nov 01, 2022 5.200 5.210 5.095 5.130 4,930,655 +0.04(+0.79%)
Oct 31, 2022 5.240 5.250 5.090 5.090 7,099,377 -0.22(-4.14%)
Oct 28, 2022 5.230 5.370 5.220 5.310 7,974,628 +0.11(+2.12%)
Oct 27, 2022 5.340 5.415 5.190 5.200 7,730,933 +0.01(+0.19%)
Oct 26, 2022 5.100 5.320 5.080 5.190 9,216,910 -0.02(-0.38%)
Oct 25, 2022 5.010 5.220 5.010 5.210 8,372,012 +0.09(+1.76%)
Oct 24, 2022 5.020 5.140 4.970 5.120 5,877,338 +0.04(+0.79%)
Oct 21, 2022 4.900 5.100 4.880 5.080 10,038,276 +0.19(+3.89%)
Oct 20, 2022 4.870 5.000 4.870 4.890 7,102,485 +0.07(+1.45%)
Oct 19, 2022 4.730 4.865 4.730 4.820 6,848,470 +0.01(+0.21%)
Oct 18, 2022 4.960 4.990 4.750 4.810 9,479,840 -0.23(-4.56%)
Oct 17, 2022 4.970 5.040 4.940 5.040 11,220,722 +0.22(+4.56%)
Oct 14, 2022 4.900 4.970 4.820 4.820 16,115,767 -0.01(-0.21%)
Oct 13, 2022 4.530 4.848 4.450 4.830 10,787,539 +0.18(+3.87%)
Oct 12, 2022 4.600 4.740 4.590 4.650 7,777,040 +0.04(+0.87%)
Oct 11, 2022 4.840 4.850 4.570 4.610 14,055,717 -0.46(-9.07%)
Oct 10, 2022 5.200 5.230 5.050 5.070 13,115,197 -0.13(-2.50%)
Oct 07, 2022 5.310 5.325 5.180 5.200 14,196,445 -0.24(-4.41%)
Oct 06, 2022 5.450 5.490 5.380 5.440 9,818,666 -0.02(-0.37%)
Oct 05, 2022 5.340 5.500 5.310 5.460 9,060,653 +0.03(+0.55%)
Oct 04, 2022 5.180 5.470 5.170 5.430 13,996,688 +0.38(+7.52%)
Oct 03, 2022 4.980 5.080 4.915 5.050 9,874,459 +0.06(+1.20%)
Sep 30, 2022 5.040 5.120 4.990 4.990 9,138,776 -0.02(-0.40%)
Sep 29, 2022 5.070 5.090 4.990 5.010 10,078,962 -0.14(-2.72%)
Sep 28, 2022 5.070 5.170 5.040 5.150 11,125,817 -0.10(-1.90%)
Sep 27, 2022 5.250 5.280 5.180 5.250 13,270,571 +0.10(+1.94%)
Sep 26, 2022 5.260 5.300 5.145 5.150 11,283,299 -0.14(-2.65%)
Sep 23, 2022 5.370 5.405 5.214 5.290 12,421,311 -0.17(-3.11%)
Sep 22, 2022 5.530 5.535 5.452 5.460 13,207,246 -0.05(-0.91%)
Sep 21, 2022 5.550 5.670 5.500 5.510 8,470,098 -0.04(-0.72%)
Sep 20, 2022 5.550 5.610 5.512 5.550 7,182,590 -0.03(-0.54%)
Sep 19, 2022 5.500 5.600 5.480 5.580 8,397,802 +0.01(+0.18%)
Sep 16, 2022 5.400 5.580 5.385 5.570 10,996,684 +0.19(+3.53%)
Sep 15, 2022 5.420 5.490 5.361 5.380 8,728,474 -0.07(-1.28%)
Sep 14, 2022 5.460 5.505 5.391 5.450 8,153,429 +0.00(+0.00%)
Sep 13, 2022 5.610 5.660 5.435 5.450 12,651,316 -0.22(-3.88%)
Sep 12, 2022 5.730 5.795 5.650 5.670 6,831,746 -0.08(-1.39%)
Sep 09, 2022 5.730 5.800 5.710 5.750 7,779,642 +0.09(+1.59%)
Sep 08, 2022 5.560 5.660 5.490 5.660 8,345,221 +0.13(+2.35%)
Sep 07, 2022 5.420 5.560 5.390 5.530 6,434,066 +0.04(+0.73%)
Sep 06, 2022 5.480 5.550 5.410 5.490 8,446,893 -0.02(-0.36%)
Sep 02, 2022 5.630 5.700 5.495 5.510 8,952,873 -0.09(-1.61%)
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.