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

5.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 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%)
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.