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

5.420 +0.370 (+7.33%)
Streaming Delayed Price Updated: 3:34 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.300 7.320 7.090 7.090 6,069,999 -0.16(-2.21%)
Mar 30, 2022 7.420 7.445 7.250 7.250 5,621,232 -0.21(-2.82%)
Mar 29, 2022 7.405 7.480 7.350 7.460 5,990,819 +0.11(+1.50%)
Mar 28, 2022 7.340 7.385 7.220 7.350 4,563,686 -0.08(-1.08%)
Mar 25, 2022 7.420 7.450 7.320 7.430 5,170,335 -0.09(-1.20%)
Mar 24, 2022 7.390 7.520 7.320 7.520 7,857,095 +0.24(+3.30%)
Mar 23, 2022 7.390 7.490 7.280 7.280 7,706,770 -0.22(-2.93%)
Mar 22, 2022 7.470 7.555 7.430 7.500 6,356,138 +0.05(+0.67%)
Mar 21, 2022 7.520 7.520 7.350 7.450 7,663,804 -0.14(-1.84%)
Mar 18, 2022 7.490 7.590 7.425 7.590 8,627,512 +0.10(+1.34%)
Mar 17, 2022 7.320 7.500 7.300 7.490 6,886,491 +0.14(+1.90%)
Mar 16, 2022 7.100 7.350 7.080 7.350 8,594,819 +0.32(+4.55%)
Mar 15, 2022 6.910 7.040 6.840 7.030 7,534,283 +0.05(+0.72%)
Mar 14, 2022 7.080 7.150 6.945 6.980 7,503,127 -0.03(-0.43%)
Mar 11, 2022 7.220 7.230 7.000 7.010 5,934,294 -0.08(-1.13%)
Mar 10, 2022 7.010 7.105 6.980 7.090 5,302,777 -0.08(-1.12%)
Mar 09, 2022 7.030 7.210 6.940 7.170 5,547,418 +0.35(+5.13%)
Mar 08, 2022 6.730 7.000 6.705 6.820 8,262,774 +0.18(+2.71%)
Mar 07, 2022 6.980 7.035 6.630 6.640 10,041,170 -0.45(-6.35%)
Mar 04, 2022 7.200 7.265 7.050 7.090 7,700,233 -0.25(-3.41%)
Mar 03, 2022 7.460 7.460 7.270 7.340 4,818,141 -0.06(-0.81%)
Mar 02, 2022 7.330 7.437 7.210 7.400 5,560,712 +0.19(+2.64%)
Mar 01, 2022 7.370 7.400 7.170 7.210 6,847,600 -0.02(-0.28%)
Feb 28, 2022 7.230 7.280 7.105 7.230 6,266,891 -0.08(-1.09%)
Feb 25, 2022 7.170 7.310 7.155 7.310 5,998,815 +0.07(+0.97%)
Feb 24, 2022 6.900 7.250 6.850 7.240 6,706,024 +0.06(+0.84%)
Feb 23, 2022 7.420 7.425 7.170 7.180 6,111,110 -0.16(-2.18%)
Feb 22, 2022 7.310 7.520 7.300 7.340 6,852,182 -0.08(-1.08%)
Feb 18, 2022 7.420 0 +0.04(+0.54%)
Feb 17, 2022 7.500 7.535 7.380 7.380 5,324,081 -0.17(-2.25%)
Feb 16, 2022 7.430 7.590 7.400 7.550 3,123,575 +0.04(+0.53%)
Feb 15, 2022 7.350 7.530 7.335 7.510 5,551,480 +0.32(+4.45%)
Feb 14, 2022 7.240 7.310 7.120 7.190 4,496,199 -0.08(-1.10%)
Feb 11, 2022 7.420 7.510 7.220 7.270 7,329,720 -0.29(-3.84%)
Feb 10, 2022 7.520 7.810 7.450 7.560 6,306,354 +0.08(+1.07%)
Feb 09, 2022 7.370 7.480 7.270 7.480 4,954,879 +0.25(+3.46%)
Feb 08, 2022 7.110 7.250 7.065 7.230 3,499,118 +0.11(+1.54%)
Feb 07, 2022 7.030 7.220 7.030 7.120 4,617,973 +0.09(+1.28%)
Feb 04, 2022 6.970 7.080 6.870 7.030 4,395,926 +0.15(+2.18%)
Feb 03, 2022 7.090 6.870 6.880 6,408,689 -0.39(-5.36%)
Feb 02, 2022 7.170 7.270 7.090 7.270 5,289,228 +0.08(+1.11%)
Feb 01, 2022 7.140 7.195 6.970 7.190 4,286,321 +0.11(+1.55%)
Jan 31, 2022 6.830 7.090 7.080 5,115,244 +0.31(+4.58%)
Jan 28, 2022 6.760 6.785 6.530 6.770 5,148,833 +0.06(+0.89%)
Jan 27, 2022 7.150 7.190 6.710 6.710 6,997,662 -0.38(-5.36%)
Jan 26, 2022 7.160 7.290 6.990 7.090 5,890,925 +0.08(+1.14%)
Jan 25, 2022 7.080 7.160 6.959 7.010 8,424,705 -0.20(-2.77%)
Jan 24, 2022 7.090 7.220 6.795 7.210 9,158,530 +0.04(+0.56%)
Jan 21, 2022 7.310 7.430 7.155 7.170 6,265,910 -0.31(-4.14%)
Jan 20, 2022 7.640 7.750 7.480 7.480 6,610,288 +0.00(+0.00%)
Jan 19, 2022 7.730 7.820 7.470 7.480 5,502,018 -0.21(-2.73%)
Jan 18, 2022 7.830 7.880 7.680 7.690 6,526,100 -0.24(-3.03%)
Jan 14, 2022 7.930 0 +0.11(+1.41%)
Jan 13, 2022 7.830 8.040 7.775 7.820 6,848,003 -0.03(-0.38%)
Jan 12, 2022 7.940 7.975 7.795 7.850 3,990,594 -0.06(-0.76%)
Jan 11, 2022 7.860 7.940 7.785 7.910 5,140,842 +0.07(+0.89%)
Jan 10, 2022 7.710 7.845 7.600 7.840 5,566,512 +0.20(+2.62%)
Jan 07, 2022 7.830 7.840 7.600 7.640 4,652,658 -0.35(-4.38%)
Jan 06, 2022 7.920 8.010 7.815 7.990 3,695,762 +0.07(+0.88%)
Jan 05, 2022 8.100 8.150 7.910 7.920 5,081,746 +0.04(+0.51%)
Jan 04, 2022 7.940 7.960 7.765 7.880 4,283,741 +0.01(+0.13%)
Jan 03, 2022 7.820 7.870 7.740 7.870 3,635,325 +0.06(+0.77%)
Dec 31, 2021 7.820 7.870 7.785 7.810 2,914,216 +0.05(+0.64%)
Dec 30, 2021 7.770 7.855 7.720 7.760 2,177,674 -0.05(-0.64%)
Dec 29, 2021 7.750 7.840 7.730 7.810 3,332,014 +0.00(+0.00%)
Dec 28, 2021 7.800 7.820 7.693 7.810 3,710,218 -0.01(-0.13%)
Dec 27, 2021 7.600 7.820 7.580 7.820 3,569,321 +0.25(+3.30%)
Dec 23, 2021 7.540 7.635 7.530 7.570 2,309,246 -0.01(-0.13%)
Dec 22, 2021 7.360 7.580 7.360 7.580 3,261,210 +0.11(+1.47%)
Dec 21, 2021 7.310 7.470 7.295 7.470 3,453,207 +0.27(+3.75%)
Dec 20, 2021 7.190 7.250 7.120 7.200 4,495,451 -0.10(-1.37%)
Dec 17, 2021 7.220 7.400 7.180 7.300 5,135,186 +0.06(+0.83%)
Dec 16, 2021 7.450 7.480 7.230 7.240 7,218,900 -0.19(-2.56%)
Dec 15, 2021 7.280 7.430 7.155 7.430 4,280,882 +0.16(+2.20%)
Dec 14, 2021 7.290 7.290 7.150 7.270 3,854,921 +0.05(+0.69%)
Dec 13, 2021 7.420 7.450 7.220 7.220 4,744,589 -0.23(-3.09%)
Dec 10, 2021 7.540 7.585 7.360 7.450 4,361,237 +0.00(+0.00%)
Dec 09, 2021 7.670 7.725 7.440 7.450 4,551,368 -0.29(-3.75%)
Dec 08, 2021 7.780 7.830 7.720 7.740 4,140,095 -0.36(-4.44%)
Dec 07, 2021 7.620 8.110 7.590 8.100 8,635,515 +0.45(+5.88%)
Dec 06, 2021 7.700 7.702 7.480 7.650 4,672,860 -0.12(-1.54%)
Dec 03, 2021 7.790 7.860 7.625 7.770 5,193,820 +0.18(+2.37%)
Dec 02, 2021 7.550 7.685 7.450 7.590 6,169,570 +0.05(+0.66%)
Dec 01, 2021 7.540 7.820 7.495 7.540 5,753,312 +0.23(+3.15%)
Nov 30, 2021 7.400 7.492 7.240 7.310 4,417,201 -0.11(-1.48%)
Nov 29, 2021 7.330 7.420 7.250 7.420 4,563,764 +0.21(+2.91%)
Nov 26, 2021 7.300 7.380 7.130 7.210 3,543,125 -0.30(-3.99%)
Nov 24, 2021 7.380 7.510 7.370 7.510 2,725,784 -0.05(-0.66%)
Nov 23, 2021 7.550 7.630 7.455 7.560 4,712,382 -0.06(-0.79%)
Nov 22, 2021 7.680 7.790 7.600 7.620 5,755,608 -0.04(-0.52%)
Nov 19, 2021 7.620 7.680 7.600 7.660 2,648,370 -0.04(-0.52%)
Nov 18, 2021 7.570 7.700 7.560 7.700 2,908,999 +0.09(+1.18%)
Nov 17, 2021 7.580 7.640 7.560 7.610 2,538,034 -0.04(-0.52%)
Nov 16, 2021 7.590 7.650 7.550 7.650 1,979,736 +0.05(+0.66%)
Nov 15, 2021 7.660 7.680 7.550 7.600 1,921,356 -0.01(-0.13%)
Nov 12, 2021 7.540 7.630 7.530 7.610 1,727,019 +0.07(+0.93%)
Nov 11, 2021 7.430 7.545 7.400 7.540 2,341,935 +0.18(+2.45%)
Nov 10, 2021 7.450 7.360 7.360 3,652,632 -0.21(-2.77%)
Nov 09, 2021 7.640 7.650 7.480 7.570 4,185,248 -0.13(-1.69%)
Nov 08, 2021 7.470 7.720 7.470 7.700 6,156,277 +0.45(+6.21%)
Nov 05, 2021 7.250 7.310 7.220 7.250 3,882,514 +0.03(+0.42%)
Nov 04, 2021 7.180 7.230 7.090 7.220 2,729,661 +0.03(+0.42%)
Nov 03, 2021 7.150 7.190 7.065 7.190 1,938,638 +0.03(+0.42%)
Nov 02, 2021 7.120 7.180 7.080 7.160 2,170,616 +0.06(+0.85%)
Nov 01, 2021 7.110 7.030 7.030 7.100 2,714,864 -0.02(-0.28%)
Oct 29, 2021 7.190 7.210 7.065 7.120 3,927,616 -0.11(-1.52%)
Oct 28, 2021 7.030 7.250 7.010 7.230 4,489,671 +0.30(+4.33%)
Oct 27, 2021 7.010 7.045 6.930 6.930 2,656,417 -0.07(-1.00%)
Oct 26, 2021 7.060 6.990 7.000 2,564,797 +0.06(+0.86%)
Oct 25, 2021 6.940 6.990 6.880 6.940 2,307,856 +0.13(+1.91%)
Oct 22, 2021 6.930 6.960 6.790 6.810 2,668,333 -0.12(-1.73%)
Oct 21, 2021 6.920 6.940 6.850 6.930 2,429,750 -0.05(-0.72%)
Oct 20, 2021 7.020 7.040 6.960 6.980 2,732,644 -0.08(-1.13%)
Oct 19, 2021 7.050 7.090 7.010 7.060 3,308,460 +0.24(+3.52%)
Oct 18, 2021 6.810 6.820 6.740 6.820 1,878,880 -0.06(-0.87%)
Oct 15, 2021 6.960 6.980 6.850 6.880 3,814,963 +0.07(+1.03%)
Oct 14, 2021 6.840 6.865 6.750 6.810 3,351,354 +0.14(+2.10%)
Oct 13, 2021 6.650 6.750 6.620 6.670 3,923,871 +0.01(+0.15%)
Oct 12, 2021 6.770 6.800 6.610 6.660 6,160,768 -0.09(-1.33%)
Oct 11, 2021 6.810 6.900 6.730 6.750 3,618,211 +0.00(+0.00%)
Oct 08, 2021 7.000 7.030 6.750 6.750 4,753,103 -0.39(-5.46%)
Oct 07, 2021 7.220 7.260 7.130 7.140 4,913,890 -0.09(-1.24%)
Oct 06, 2021 7.220 7.260 7.130 7.230 4,451,173 -0.10(-1.36%)
Oct 05, 2021 7.380 7.390 7.270 7.330 3,525,816 +0.03(+0.41%)
Oct 04, 2021 7.590 7.590 7.290 7.300 7,159,888 -0.59(-7.48%)
Oct 01, 2021 7.950 7.950 7.750 7.890 10,850,902 +0.04(+0.51%)
Sep 30, 2021 7.950 8.005 7.850 7.850 14,118,989 +0.12(+1.55%)
Sep 29, 2021 7.850 7.880 7.660 7.730 8,201,660 -0.23(-2.89%)
Sep 28, 2021 8.220 8.230 7.930 7.960 7,750,659 -0.42(-5.01%)
Sep 27, 2021 8.430 8.490 8.370 8.380 3,838,726 -0.16(-1.87%)
Sep 24, 2021 8.580 8.615 8.540 8.540 3,074,684 -0.05(-0.58%)
Sep 23, 2021 8.580 8.650 8.525 8.590 4,868,368 +0.02(+0.23%)
Sep 22, 2021 8.470 8.640 8.435 8.570 5,451,086 +0.19(+2.27%)
Sep 21, 2021 8.480 8.480 8.340 8.380 4,857,331 -0.04(-0.48%)
Sep 20, 2021 8.350 8.430 8.250 8.420 6,773,145 -0.11(-1.29%)
Sep 17, 2021 8.620 8.630 8.515 8.530 5,448,969 -0.36(-4.05%)
Sep 16, 2021 8.870 8.910 8.780 8.890 3,358,647 -0.20(-2.20%)
Sep 15, 2021 9.080 9.090 9.000 9.090 2,467,407 +0.04(+0.44%)
Sep 14, 2021 9.110 9.145 9.020 9.050 2,891,139 -0.11(-1.20%)
Sep 13, 2021 9.100 9.180 9.000 9.160 3,274,211 +0.02(+0.22%)
Sep 10, 2021 9.250 9.370 9.130 9.140 3,743,161 +0.22(+2.47%)
Sep 09, 2021 8.760 9.020 8.760 8.920 2,986,355 +0.28(+3.24%)
Sep 08, 2021 8.720 8.730 8.600 8.640 2,770,622 -0.20(-2.26%)
Sep 07, 2021 8.890 8.893 8.730 8.840 3,543,790 -0.26(-2.86%)
Sep 03, 2021 9.160 9.190 9.060 9.100 3,306,391 -0.14(-1.52%)
Sep 02, 2021 9.270 9.286 9.205 9.240 4,106,149 -0.03(-0.32%)
Sep 01, 2021 9.240 9.320 9.200 9.270 3,423,417 +0.00(+0.00%)
Aug 31, 2021 9.360 9.380 9.270 9.270 4,182,963 -0.07(-0.75%)
Aug 30, 2021 9.290 9.400 9.260 9.340 6,894,041 +0.06(+0.65%)
Aug 27, 2021 9.150 9.385 9.120 9.280 7,223,099 +0.36(+4.04%)
Aug 26, 2021 8.950 8.965 8.870 8.920 4,137,342 -0.06(-0.67%)
Aug 25, 2021 8.940 9.110 8.920 8.980 4,657,962 +0.19(+2.16%)
Aug 24, 2021 8.720 8.825 8.690 8.790 6,200,630 -0.07(-0.79%)
Aug 23, 2021 8.740 8.890 8.730 8.860 7,002,035 +0.32(+3.75%)
Aug 20, 2021 8.450 8.620 8.420 8.540 5,620,859 +0.06(+0.71%)
Aug 19, 2021 8.280 8.560 8.250 8.480 5,379,024 +0.02(+0.24%)
Aug 18, 2021 8.560 8.750 8.440 8.460 5,289,004 +0.03(+0.36%)
Aug 17, 2021 8.390 8.455 8.280 8.430 4,756,357 -0.42(-4.75%)
Aug 16, 2021 8.840 8.900 8.770 8.850 2,346,537 -0.02(-0.23%)
Aug 13, 2021 8.770 8.890 8.695 8.870 4,135,955 -0.24(-2.63%)
Aug 12, 2021 9.110 9.150 9.030 9.110 1,846,381 -0.12(-1.30%)
Aug 11, 2021 9.260 9.270 9.130 9.230 1,183,255 -0.03(-0.32%)
Aug 10, 2021 9.220 9.290 9.070 9.260 3,281,024 -0.11(-1.17%)
Aug 09, 2021 9.340 9.410 9.305 9.370 6,364,561 -0.06(-0.64%)
Aug 06, 2021 9.370 9.440 9.250 9.430 1,836,046 -0.16(-1.67%)
Aug 05, 2021 9.540 9.620 9.490 9.590 2,147,021 +0.15(+1.59%)
Aug 04, 2021 9.460 9.550 9.440 9.440 2,442,553 +0.22(+2.39%)
Aug 03, 2021 9.120 9.240 9.060 9.220 2,297,552 +0.19(+2.10%)
Aug 02, 2021 9.020 9.160 9.010 9.030 3,494,083 +0.16(+1.80%)
Jul 30, 2021 8.790 8.945 8.780 8.870 3,266,067 +0.13(+1.49%)
Jul 29, 2021 8.480 8.940 8.420 8.740 3,922,368 +0.52(+6.33%)
Jul 28, 2021 8.140 8.250 8.085 8.220 2,091,550 +0.08(+0.98%)
Jul 27, 2021 8.280 8.280 7.980 8.140 2,340,127 -0.15(-1.81%)
Jul 26, 2021 8.250 8.295 8.190 8.290 1,391,942 +0.03(+0.36%)
Jul 23, 2021 8.330 8.340 8.210 8.260 2,131,241 -0.22(-2.59%)
Jul 22, 2021 8.530 8.560 8.450 8.480 1,805,967 -0.26(-2.97%)
Jul 21, 2021 8.610 8.760 8.575 8.740 2,074,417 +0.11(+1.27%)
Jul 20, 2021 8.480 8.690 8.410 8.630 3,533,457 +0.16(+1.89%)
Jul 19, 2021 8.300 8.470 8.230 8.470 5,957,713 +0.11(+1.32%)
Jul 16, 2021 8.450 8.450 8.310 8.360 2,479,216 -0.02(-0.24%)
Jul 15, 2021 8.530 8.550 8.300 8.380 3,299,370 +0.13(+1.58%)
Jul 14, 2021 8.370 8.380 8.220 8.250 1,322,201 -0.10(-1.20%)
Jul 13, 2021 8.350 8.440 8.340 8.350 1,641,556 +0.13(+1.58%)
Jul 12, 2021 8.160 8.245 8.145 8.220 1,421,246 +0.05(+0.61%)
Jul 09, 2021 8.060 8.200 8.015 8.170 1,380,648 +0.22(+2.77%)
Jul 08, 2021 7.950 8.020 7.850 7.950 1,904,836 -0.19(-2.33%)
Jul 07, 2021 8.310 8.330 8.080 8.140 3,887,424 -0.03(-0.37%)
Jul 06, 2021 8.220 8.230 8.090 8.170 2,141,918 +0.00(+0.00%)
Jul 02, 2021 8.120 8.190 8.120 8.170 1,612,314 +0.12(+1.49%)
Jul 01, 2021 8.050 8.110 8.000 8.050 2,482,354 +0.00(+0.00%)
Jun 30, 2021 8.130 8.135 8.050 8.050 1,635,932 -0.19(-2.31%)
Jun 29, 2021 8.190 8.265 8.160 8.240 2,004,286 -0.01(-0.12%)
Jun 28, 2021 8.160 8.290 8.120 8.250 2,352,688 -0.15(-1.79%)
Jun 25, 2021 8.400 8.480 8.350 8.400 2,166,244 +0.03(+0.36%)
Jun 24, 2021 8.380 8.430 8.330 8.370 4,539,653 +0.06(+0.72%)
Jun 23, 2021 8.320 8.400 8.300 8.310 908,751 +0.13(+1.59%)
Jun 22, 2021 8.170 8.210 8.110 8.180 1,944,055 -0.07(-0.85%)
Jun 21, 2021 8.190 8.310 8.090 8.250 3,057,065 +0.03(+0.36%)
Jun 18, 2021 8.430 8.430 8.180 8.220 11,542,976 -0.39(-4.53%)
Jun 17, 2021 8.540 8.735 8.540 8.610 2,995,189 +0.17(+2.01%)
Jun 16, 2021 8.430 8.580 8.420 8.440 3,127,784 -0.16(-1.86%)
Jun 15, 2021 8.620 8.640 8.540 8.600 1,832,068 -0.18(-2.05%)
Jun 14, 2021 8.690 8.780 8.650 8.780 1,371,258 +0.07(+0.80%)
Jun 11, 2021 8.630 8.720 8.600 8.710 1,646,049 -0.02(-0.23%)
Jun 10, 2021 8.400 8.730 8.400 8.730 3,775,694 +0.37(+4.43%)
Jun 09, 2021 8.300 8.405 8.275 8.360 1,480,481 -0.02(-0.24%)
Jun 08, 2021 8.370 8.390 8.300 8.380 983,390 -0.06(-0.71%)
Jun 07, 2021 8.360 8.480 8.340 8.440 2,717,477 +0.18(+2.18%)
Jun 04, 2021 8.050 8.280 8.030 8.260 1,909,203 +0.20(+2.48%)
Jun 03, 2021 8.050 8.090 7.970 8.060 1,648,930 -0.08(-0.98%)
Jun 02, 2021 8.080 8.150 8.024 8.140 1,570,355 -0.05(-0.61%)
Jun 01, 2021 8.200 8.250 8.160 8.190 1,654,290 +0.17(+2.12%)
May 28, 2021 7.970 8.070 7.950 8.020 1,281,375 +0.07(+0.88%)
May 27, 2021 7.880 7.970 7.850 7.950 1,207,133 +0.18(+2.32%)
May 26, 2021 7.740 7.780 7.690 7.770 1,329,065 +0.00(+0.00%)
May 25, 2021 7.820 7.845 7.720 7.770 2,361,783 +0.02(+0.26%)
May 24, 2021 7.630 7.805 7.630 7.750 1,022,172 +0.23(+3.06%)
May 21, 2021 7.630 7.630 7.500 7.520 1,610,649 -0.20(-2.59%)
May 20, 2021 7.710 7.770 7.690 7.720 1,375,240 +0.06(+0.78%)
May 19, 2021 7.520 7.660 7.480 7.660 1,627,263 +0.01(+0.13%)
May 18, 2021 7.760 7.760 7.650 7.650 1,549,242 +0.21(+2.82%)
May 17, 2021 7.480 7.500 7.320 7.440 2,682,343 -0.23(-3.00%)
May 14, 2021 7.580 7.690 7.550 7.670 3,223,451 +0.40(+5.50%)
May 13, 2021 7.120 7.340 7.110 7.270 5,106,262 +0.40(+5.82%)
May 12, 2021 7.050 7.070 6.780 6.870 5,364,671 -0.56(-7.54%)
May 11, 2021 7.300 7.490 7.220 7.430 3,848,268 -0.31(-4.01%)
May 10, 2021 8.070 8.080 7.720 7.740 2,117,962 -0.45(-5.49%)
May 07, 2021 8.090 8.270 8.081 8.190 1,781,696 +0.36(+4.60%)
May 06, 2021 7.800 7.840 7.710 7.830 1,450,745 +0.07(+0.90%)
May 05, 2021 7.760 7.860 7.660 7.760 2,672,530 -0.19(-2.39%)
May 04, 2021 7.950 7.970 7.805 7.950 1,846,622 -0.12(-1.49%)
May 03, 2021 8.160 8.170 8.030 8.070 1,960,026 -0.24(-2.89%)
Apr 30, 2021 8.450 8.475 8.290 8.310 2,297,600 -0.27(-3.15%)
Apr 29, 2021 8.500 8.590 8.420 8.580 2,167,836 +0.02(+0.23%)
Apr 28, 2021 8.630 8.640 8.390 8.560 2,429,384 +0.16(+1.90%)
Apr 27, 2021 8.440 8.460 8.320 8.400 1,926,009 -0.11(-1.29%)
Apr 26, 2021 8.400 8.555 8.400 8.510 1,898,188 +0.44(+5.45%)
Apr 23, 2021 7.860 8.130 7.830 8.070 2,022,300 +0.36(+4.67%)
Apr 22, 2021 7.740 7.830 7.680 7.710 1,911,289 -0.26(-3.26%)
Apr 21, 2021 7.790 7.980 7.750 7.970 1,482,849 +0.05(+0.63%)
Apr 20, 2021 7.880 7.960 7.850 7.920 2,365,905 +0.11(+1.41%)
Apr 19, 2021 7.830 7.890 7.720 7.810 1,849,772 -0.14(-1.76%)
Apr 16, 2021 7.910 7.970 7.880 7.950 1,901,100 +0.21(+2.71%)
Apr 15, 2021 7.760 7.760 7.630 7.740 1,911,294 +0.15(+1.98%)
Apr 14, 2021 7.810 7.810 7.550 7.590 3,790,452 -0.32(-4.05%)
Apr 13, 2021 7.950 7.970 7.830 7.910 1,330,521 -0.01(-0.13%)
Apr 12, 2021 8.010 8.050 7.880 7.920 2,709,772 -0.16(-1.98%)
Apr 09, 2021 7.980 8.095 7.950 8.080 2,562,900 +0.11(+1.38%)
Apr 08, 2021 7.880 7.995 7.870 7.970 1,994,927 +0.13(+1.66%)
Apr 07, 2021 7.850 7.890 7.790 7.840 2,449,705 -0.04(-0.51%)
Apr 06, 2021 7.910 7.980 7.800 7.880 2,336,927 -0.04(-0.51%)
Apr 05, 2021 8.020 8.070 7.880 7.920 6,746,525 -0.05(-0.63%)
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.