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

6.740 +0.080 (+1.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.732 6.750 6.538 6.538 6,582,573 -0.15(-2.21%)
Mar 30, 2022 6.842 6.865 6.685 6.685 6,095,910 -0.19(-2.82%)
Mar 29, 2022 6.828 6.898 6.778 6.879 6,496,707 +0.10(+1.50%)
Mar 28, 2022 6.768 6.810 6.658 6.778 4,949,061 -0.07(-1.08%)
Mar 25, 2022 6.842 6.870 6.750 6.851 5,606,938 -0.08(-1.20%)
Mar 24, 2022 6.815 6.934 6.750 6.934 8,520,578 +0.22(+3.30%)
Mar 23, 2022 6.815 6.907 6.713 6.713 8,357,556 -0.20(-2.93%)
Mar 22, 2022 6.888 6.967 6.851 6.916 6,892,874 +0.05(+0.67%)
Mar 21, 2022 6.934 6.934 6.778 6.870 8,310,964 -0.13(-1.84%)
Mar 18, 2022 6.907 6.999 6.847 6.999 9,356,052 +0.09(+1.34%)
Mar 17, 2022 6.750 6.916 6.732 6.907 7,468,013 +0.13(+1.90%)
Mar 16, 2022 6.547 6.778 6.529 6.778 9,320,599 +0.30(+4.55%)
Mar 15, 2022 6.372 6.492 6.307 6.483 8,170,507 +0.05(+0.72%)
Mar 14, 2022 6.529 6.593 6.404 6.436 8,136,720 -0.03(-0.43%)
Mar 11, 2022 6.658 6.667 6.455 6.464 6,435,408 -0.07(-1.13%)
Mar 10, 2022 6.464 6.552 6.436 6.538 5,750,564 -0.07(-1.12%)
Mar 09, 2022 6.483 6.649 6.400 6.612 6,015,863 +0.32(+5.13%)
Mar 08, 2022 6.206 6.455 6.183 6.289 8,960,514 +0.17(+2.71%)
Mar 07, 2022 6.436 6.487 6.114 6.123 10,889,085 -0.41(-6.35%)
Mar 04, 2022 6.639 6.699 6.501 6.538 8,350,470 -0.23(-3.41%)
Mar 03, 2022 6.879 6.879 6.704 6.768 5,225,003 -0.06(-0.81%)
Mar 02, 2022 6.759 6.858 6.649 6.824 6,030,280 +0.18(+2.64%)
Mar 01, 2022 6.796 6.824 6.612 6.649 7,425,837 -0.02(-0.28%)
Feb 28, 2022 6.667 6.713 6.556 6.667 6,796,091 -0.07(-1.09%)
Feb 25, 2022 6.612 6.741 6.598 6.741 6,505,378 +0.06(+0.97%)
Feb 24, 2022 6.363 6.685 6.317 6.676 7,272,306 +0.06(+0.84%)
Feb 23, 2022 6.842 6.847 6.612 6.621 6,627,155 -0.15(-2.18%)
Feb 22, 2022 6.741 6.934 6.732 6.768 7,430,806 -0.07(-1.08%)
Feb 18, 2022 6.842 0 +0.04(+0.54%)
Feb 17, 2022 6.916 6.948 6.796 6.805 5,773,667 -0.16(-2.25%)
Feb 16, 2022 6.851 6.999 6.824 6.962 3,387,341 +0.04(+0.53%)
Feb 15, 2022 6.778 6.944 6.764 6.925 6,020,268 +0.30(+4.45%)
Feb 14, 2022 6.676 6.741 6.566 6.630 4,875,875 -0.07(-1.10%)
Feb 11, 2022 6.842 6.925 6.658 6.704 7,948,669 -0.27(-3.84%)
Feb 10, 2022 6.934 7.202 6.870 6.971 6,838,887 +0.07(+1.07%)
Feb 09, 2022 6.796 6.898 6.704 6.898 5,373,288 +0.23(+3.46%)
Feb 08, 2022 6.556 6.685 6.515 6.667 3,794,597 +0.10(+1.54%)
Feb 07, 2022 6.483 6.658 6.483 6.566 5,007,932 +0.08(+1.28%)
Feb 04, 2022 6.427 6.529 6.335 6.483 4,767,135 +0.14(+2.18%)
Feb 03, 2022 6.538 6.335 6.344 6,949,863 -0.36(-5.36%)
Feb 02, 2022 6.612 6.695 6.538 6.704 5,735,870 +0.07(+1.11%)
Feb 01, 2022 6.584 6.635 6.427 6.630 4,648,274 +0.10(+1.55%)
Jan 31, 2022 6.298 6.538 6.529 5,547,195 +0.29(+4.58%)
Jan 28, 2022 6.234 6.257 6.022 6.243 5,583,620 +0.06(+0.89%)
Jan 27, 2022 6.593 6.630 6.188 6.188 7,588,571 -0.35(-5.36%)
Jan 26, 2022 6.602 6.722 6.446 6.538 6,388,377 +0.07(+1.14%)
Jan 25, 2022 6.529 6.602 6.417 6.464 9,136,119 -0.18(-2.77%)
Jan 24, 2022 6.538 6.658 6.266 6.649 9,931,911 +0.04(+0.56%)
Jan 21, 2022 6.741 6.851 6.598 6.612 6,795,027 -0.29(-4.14%)
Jan 20, 2022 7.045 7.147 6.898 6.898 7,168,486 +0.00(+0.00%)
Jan 19, 2022 7.128 7.211 6.888 6.898 5,966,629 -0.19(-2.73%)
Jan 18, 2022 7.220 7.266 7.082 7.091 7,077,189 -0.22(-3.03%)
Jan 14, 2022 7.312 0 +0.10(+1.41%)
Jan 13, 2022 7.220 7.414 7.170 7.211 7,426,274 -0.03(-0.38%)
Jan 12, 2022 7.322 7.354 7.188 7.239 4,327,575 -0.06(-0.76%)
Jan 11, 2022 7.248 7.322 7.179 7.294 5,574,954 +0.06(+0.89%)
Jan 10, 2022 7.110 7.234 7.008 7.230 6,036,569 +0.18(+2.62%)
Jan 07, 2022 7.220 7.230 7.008 7.045 5,045,546 -0.32(-4.38%)
Jan 06, 2022 7.303 7.386 7.206 7.368 4,007,846 +0.06(+0.88%)
Jan 05, 2022 7.469 7.515 7.294 7.303 5,510,868 +0.04(+0.51%)
Jan 04, 2022 7.322 7.340 7.160 7.266 4,645,476 +0.01(+0.13%)
Jan 03, 2022 7.211 7.257 7.137 7.257 3,942,305 +0.06(+0.77%)
Dec 31, 2021 7.211 7.257 7.179 7.202 3,160,303 +0.05(+0.64%)
Dec 30, 2021 7.165 7.243 7.119 7.156 2,361,565 -0.05(-0.64%)
Dec 29, 2021 7.147 7.230 7.128 7.202 3,613,382 +0.00(+0.00%)
Dec 28, 2021 7.193 7.211 7.094 7.202 4,023,523 -0.01(-0.13%)
Dec 27, 2021 7.008 7.211 6.990 7.211 3,870,728 +0.23(+3.30%)
Dec 23, 2021 6.953 7.040 6.944 6.981 2,504,247 -0.01(-0.13%)
Dec 22, 2021 6.787 6.990 6.787 6.990 3,536,599 +0.10(+1.47%)
Dec 21, 2021 6.741 6.888 6.727 6.888 3,744,809 +0.25(+3.75%)
Dec 20, 2021 6.630 6.685 6.566 6.639 4,875,064 -0.09(-1.37%)
Dec 17, 2021 6.658 6.824 6.621 6.732 5,568,821 +0.06(+0.83%)
Dec 16, 2021 6.870 6.898 6.667 6.676 7,828,491 -0.18(-2.56%)
Dec 15, 2021 6.713 6.851 6.598 6.851 4,642,376 +0.15(+2.20%)
Dec 14, 2021 6.722 6.722 6.593 6.704 4,180,445 +0.05(+0.69%)
Dec 13, 2021 6.842 6.870 6.658 6.658 5,145,240 -0.21(-3.09%)
Dec 10, 2021 6.953 6.994 6.787 6.870 4,729,516 +0.00(+0.00%)
Dec 09, 2021 7.073 7.123 6.861 6.870 4,935,703 -0.27(-3.75%)
Dec 08, 2021 7.174 7.220 7.119 7.137 4,489,700 -0.33(-4.44%)
Dec 07, 2021 7.027 7.478 6.999 7.469 9,364,731 +0.41(+5.88%)
Dec 06, 2021 7.100 7.102 6.898 7.054 5,067,454 -0.11(-1.54%)
Dec 03, 2021 7.183 7.248 7.031 7.165 5,632,406 +0.17(+2.37%)
Dec 02, 2021 6.962 7.087 6.870 6.999 6,690,552 +0.05(+0.66%)
Dec 01, 2021 6.953 7.211 6.911 6.953 6,239,144 +0.21(+3.15%)
Nov 30, 2021 6.824 6.908 6.676 6.741 4,790,206 -0.10(-1.48%)
Nov 29, 2021 6.759 6.842 6.685 6.842 4,949,146 +0.19(+2.91%)
Nov 26, 2021 6.732 6.805 6.575 6.649 3,842,320 -0.28(-3.99%)
Nov 24, 2021 6.805 6.925 6.796 6.925 2,955,959 -0.05(-0.66%)
Nov 23, 2021 6.962 7.036 6.874 6.971 5,110,313 -0.06(-0.79%)
Nov 22, 2021 7.082 7.183 7.008 7.027 6,241,633 -0.04(-0.52%)
Nov 19, 2021 7.027 7.082 7.008 7.064 2,872,008 -0.04(-0.52%)
Nov 18, 2021 6.981 7.100 6.971 7.100 3,154,646 +0.08(+1.18%)
Nov 17, 2021 6.990 7.045 6.971 7.017 2,752,355 -0.04(-0.52%)
Nov 16, 2021 6.999 7.054 6.962 7.054 2,146,912 +0.05(+0.66%)
Nov 15, 2021 7.064 7.082 6.962 7.008 2,083,602 -0.01(-0.13%)
Nov 12, 2021 6.953 7.036 6.944 7.017 1,872,855 +0.06(+0.93%)
Nov 11, 2021 6.851 6.957 6.824 6.953 2,539,697 +0.17(+2.45%)
Nov 10, 2021 6.870 6.787 6.787 3,961,074 -0.19(-2.77%)
Nov 09, 2021 7.045 7.054 6.898 6.981 4,538,666 -0.12(-1.69%)
Nov 08, 2021 6.888 7.119 6.888 7.100 6,676,136 +0.41(+6.21%)
Nov 05, 2021 6.685 6.741 6.658 6.685 4,210,368 +0.03(+0.42%)
Nov 04, 2021 6.621 6.667 6.538 6.658 2,960,164 +0.03(+0.42%)
Nov 03, 2021 6.593 6.630 6.515 6.630 2,102,344 +0.03(+0.42%)
Nov 02, 2021 6.566 6.621 6.529 6.602 2,353,911 +0.06(+0.85%)
Nov 01, 2021 6.556 6.483 6.483 6.547 2,944,117 -0.02(-0.28%)
Oct 29, 2021 6.630 6.649 6.515 6.566 4,259,279 -0.10(-1.52%)
Oct 28, 2021 6.483 6.685 6.464 6.667 4,868,796 +0.28(+4.33%)
Oct 27, 2021 6.464 6.496 6.390 6.390 2,880,735 -0.06(-1.00%)
Oct 26, 2021 6.510 6.446 6.455 2,781,378 +0.06(+0.86%)
Oct 25, 2021 6.400 6.446 6.344 6.400 2,502,740 +0.12(+1.91%)
Oct 22, 2021 6.390 6.418 6.261 6.280 2,893,657 -0.11(-1.73%)
Oct 21, 2021 6.381 6.400 6.317 6.390 2,634,927 -0.05(-0.72%)
Oct 20, 2021 6.473 6.492 6.418 6.436 2,963,399 -0.07(-1.13%)
Oct 19, 2021 6.501 6.538 6.464 6.510 3,587,839 +0.22(+3.52%)
Oct 18, 2021 6.280 6.289 6.215 6.289 2,037,539 -0.06(-0.87%)
Oct 15, 2021 6.418 6.436 6.317 6.344 4,137,113 +0.06(+1.03%)
Oct 14, 2021 6.307 6.330 6.224 6.280 3,634,355 +0.13(+2.10%)
Oct 13, 2021 6.132 6.224 6.105 6.151 4,255,218 +0.01(+0.15%)
Oct 12, 2021 6.243 6.271 6.095 6.141 6,681,007 -0.08(-1.33%)
Oct 11, 2021 6.280 6.363 6.206 6.224 3,923,746 +0.00(+0.00%)
Oct 08, 2021 6.455 6.483 6.224 6.224 5,154,473 -0.36(-5.46%)
Oct 07, 2021 6.658 6.695 6.575 6.584 5,328,838 -0.08(-1.24%)
Oct 06, 2021 6.658 6.695 6.575 6.667 4,827,047 -0.09(-1.36%)
Oct 05, 2021 6.805 6.815 6.704 6.759 3,823,549 +0.03(+0.41%)
Oct 04, 2021 6.999 6.999 6.722 6.732 7,764,496 -0.54(-7.48%)
Oct 01, 2021 7.331 7.331 7.147 7.276 11,767,194 +0.04(+0.51%)
Sep 30, 2021 7.331 7.382 7.239 7.239 15,311,251 +0.11(+1.55%)
Sep 29, 2021 7.239 7.266 7.064 7.128 8,894,240 -0.21(-2.89%)
Sep 28, 2021 7.580 7.589 7.312 7.340 8,405,154 -0.39(-5.01%)
Sep 27, 2021 7.774 7.829 7.718 7.727 4,162,882 -0.15(-1.87%)
Sep 24, 2021 7.912 7.944 7.875 7.875 3,334,322 -0.05(-0.58%)
Sep 23, 2021 7.912 7.976 7.861 7.921 5,279,471 +0.02(+0.23%)
Sep 22, 2021 7.810 7.967 7.778 7.903 5,911,396 +0.18(+2.27%)
Sep 21, 2021 7.820 7.820 7.691 7.727 5,267,502 -0.04(-0.48%)
Sep 20, 2021 7.700 7.774 7.608 7.764 7,345,095 -0.10(-1.29%)
Sep 17, 2021 7.949 7.958 7.852 7.866 5,909,101 -0.33(-4.05%)
Sep 16, 2021 8.179 8.216 8.096 8.198 3,642,264 -0.18(-2.20%)
Sep 15, 2021 8.373 8.382 8.299 8.382 2,675,764 +0.04(+0.44%)
Sep 14, 2021 8.401 8.433 8.318 8.345 3,135,278 -0.10(-1.20%)
Sep 13, 2021 8.391 8.465 8.299 8.447 3,550,698 +0.02(+0.22%)
Sep 10, 2021 8.530 8.640 8.419 8.428 4,059,248 +0.20(+2.47%)
Sep 09, 2021 8.078 8.318 8.078 8.225 3,238,534 +0.26(+3.24%)
Sep 08, 2021 8.041 8.050 7.930 7.967 3,004,584 -0.18(-2.26%)
Sep 07, 2021 8.198 8.201 8.050 8.152 3,843,041 -0.24(-2.86%)
Sep 03, 2021 8.447 8.474 8.355 8.391 3,585,595 +0.15(+1.80%)
Sep 02, 2021 8.270 8.284 8.212 8.243 4,602,631 -0.03(-0.32%)
Sep 01, 2021 8.243 8.315 8.208 8.270 3,837,349 +0.00(+0.00%)
Aug 31, 2021 8.350 8.368 8.270 8.270 4,688,733 -0.06(-0.75%)
Aug 30, 2021 8.288 8.386 8.261 8.332 7,727,613 +0.05(+0.65%)
Aug 27, 2021 8.163 8.373 8.136 8.279 8,096,458 +0.32(+4.04%)
Aug 26, 2021 7.985 7.998 7.913 7.958 4,637,596 -0.05(-0.67%)
Aug 25, 2021 7.976 8.127 7.958 8.011 5,221,165 +0.17(+2.16%)
Aug 24, 2021 7.779 7.873 7.753 7.842 6,950,360 -0.06(-0.79%)
Aug 23, 2021 7.797 7.931 7.788 7.904 7,848,664 +0.29(+3.75%)
Aug 20, 2021 7.538 7.690 7.512 7.619 6,300,488 +0.05(+0.71%)
Aug 19, 2021 7.387 7.637 7.360 7.565 6,029,412 +0.02(+0.24%)
Aug 18, 2021 7.637 7.806 7.530 7.547 5,928,508 +0.03(+0.36%)
Aug 17, 2021 7.485 7.543 7.387 7.521 5,331,457 -0.37(-4.75%)
Aug 16, 2021 7.886 7.940 7.824 7.895 2,630,261 -0.02(-0.23%)
Aug 13, 2021 7.824 7.931 7.757 7.913 4,636,041 -0.21(-2.63%)
Aug 12, 2021 8.127 8.163 8.056 8.127 2,069,630 -0.11(-1.30%)
Aug 11, 2021 8.261 8.270 8.145 8.234 1,326,324 -0.03(-0.32%)
Aug 10, 2021 8.225 8.288 8.092 8.261 3,677,739 -0.10(-1.17%)
Aug 09, 2021 8.332 8.395 8.301 8.359 7,134,112 -0.05(-0.64%)
Aug 06, 2021 8.359 8.422 8.252 8.413 2,058,045 -0.14(-1.67%)
Aug 05, 2021 8.511 8.582 8.466 8.556 2,406,621 +0.13(+1.59%)
Aug 04, 2021 8.440 8.520 8.422 8.422 2,737,886 +0.20(+2.39%)
Aug 03, 2021 8.136 8.243 8.083 8.225 2,575,353 +0.17(+2.10%)
Aug 02, 2021 8.047 8.172 8.038 8.056 3,916,559 +0.14(+1.80%)
Jul 30, 2021 7.842 7.980 7.833 7.913 3,660,973 +0.12(+1.49%)
Jul 29, 2021 7.565 7.976 7.512 7.797 4,396,629 +0.46(+6.33%)
Jul 28, 2021 7.262 7.360 7.213 7.333 2,344,443 +0.07(+0.98%)
Jul 27, 2021 7.387 7.387 7.119 7.262 2,623,076 -0.13(-1.81%)
Jul 26, 2021 7.360 7.400 7.307 7.396 1,560,244 +0.03(+0.36%)
Jul 23, 2021 7.431 7.440 7.324 7.369 2,388,933 -0.20(-2.59%)
Jul 22, 2021 7.610 7.637 7.538 7.565 2,024,330 -0.23(-2.97%)
Jul 21, 2021 7.681 7.815 7.650 7.797 2,325,238 +0.10(+1.27%)
Jul 20, 2021 7.565 7.753 7.503 7.699 3,960,694 +0.14(+1.89%)
Jul 19, 2021 7.405 7.556 7.342 7.556 6,678,071 +0.10(+1.32%)
Jul 16, 2021 7.538 7.538 7.414 7.458 2,778,982 -0.02(-0.24%)
Jul 15, 2021 7.610 7.628 7.405 7.476 3,698,303 +0.12(+1.58%)
Jul 14, 2021 7.467 7.476 7.333 7.360 1,482,070 -0.09(-1.20%)
Jul 13, 2021 7.449 7.530 7.440 7.449 1,840,039 +0.12(+1.58%)
Jul 12, 2021 7.280 7.356 7.266 7.333 1,593,091 +0.04(+0.61%)
Jul 09, 2021 7.191 7.315 7.150 7.289 1,547,584 +0.20(+2.77%)
Jul 08, 2021 7.092 7.155 7.003 7.092 2,135,153 -0.17(-2.33%)
Jul 07, 2021 7.414 7.431 7.208 7.262 4,357,460 -0.03(-0.37%)
Jul 06, 2021 7.333 7.342 7.217 7.289 2,400,901 +0.00(+0.00%)
Jul 02, 2021 7.244 7.307 7.244 7.289 1,807,262 +0.11(+1.49%)
Jul 01, 2021 7.182 7.235 7.137 7.182 2,782,500 +0.00(+0.00%)
Jun 30, 2021 7.253 7.257 7.182 7.182 1,833,735 -0.17(-2.31%)
Jun 29, 2021 7.307 7.373 7.280 7.351 2,246,628 -0.01(-0.12%)
Jun 28, 2021 7.280 7.396 7.244 7.360 2,637,156 -0.13(-1.79%)
Jun 25, 2021 7.494 7.565 7.449 7.494 2,428,168 +0.03(+0.36%)
Jun 24, 2021 7.476 7.521 7.431 7.467 5,088,551 +0.05(+0.72%)
Jun 23, 2021 7.423 7.494 7.405 7.414 1,018,629 +0.12(+1.59%)
Jun 22, 2021 7.289 7.324 7.235 7.298 2,179,114 -0.06(-0.85%)
Jun 21, 2021 7.307 7.414 7.217 7.360 3,426,700 +0.03(+0.37%)
Jun 18, 2021 7.521 7.521 7.298 7.333 12,938,660 -0.35(-4.53%)
Jun 17, 2021 7.619 7.793 7.619 7.681 3,357,343 +0.15(+2.01%)
Jun 16, 2021 7.521 7.654 7.512 7.530 3,505,970 -0.14(-1.86%)
Jun 15, 2021 7.690 7.708 7.619 7.672 2,053,586 -0.16(-2.05%)
Jun 14, 2021 7.753 7.833 7.717 7.833 1,537,059 +0.06(+0.80%)
Jun 11, 2021 7.699 7.779 7.672 7.770 1,845,076 -0.02(-0.23%)
Jun 10, 2021 7.494 7.788 7.494 7.788 4,232,220 +0.33(+4.43%)
Jun 09, 2021 7.405 7.498 7.382 7.458 1,659,488 -0.02(-0.24%)
Jun 08, 2021 7.467 7.485 7.405 7.476 1,102,293 -0.05(-0.71%)
Jun 07, 2021 7.458 7.565 7.440 7.530 3,046,052 +0.16(+2.18%)
Jun 04, 2021 7.182 7.387 7.164 7.369 2,140,048 +0.18(+2.48%)
Jun 03, 2021 7.182 7.217 7.110 7.191 1,848,305 -0.07(-0.98%)
Jun 02, 2021 7.208 7.271 7.158 7.262 1,760,229 -0.04(-0.61%)
Jun 01, 2021 7.315 7.360 7.280 7.307 1,854,313 +0.15(+2.12%)
May 28, 2021 7.110 7.199 7.092 7.155 1,436,308 +0.06(+0.88%)
May 27, 2021 7.030 7.110 7.012 7.092 1,353,089 +0.16(+2.32%)
May 26, 2021 6.905 6.941 6.860 6.932 1,489,764 +0.00(+0.00%)
May 25, 2021 6.976 6.999 6.887 6.932 2,647,350 +0.02(+0.26%)
May 24, 2021 6.807 6.963 6.807 6.914 1,145,764 +0.21(+3.06%)
May 21, 2021 6.807 6.807 6.691 6.709 1,805,395 -0.18(-2.59%)
May 20, 2021 6.878 6.932 6.860 6.887 1,541,523 +0.05(+0.78%)
May 19, 2021 6.709 6.834 6.673 6.834 1,824,018 +0.01(+0.13%)
May 18, 2021 6.923 6.923 6.825 6.825 1,736,563 +0.19(+2.82%)
May 17, 2021 6.673 6.691 6.530 6.637 3,006,670 -0.21(-3.00%)
May 14, 2021 6.762 6.860 6.736 6.843 3,613,204 +0.36(+5.50%)
May 13, 2021 6.352 6.548 6.343 6.486 5,723,670 +0.36(+5.82%)
May 12, 2021 6.290 6.307 6.058 6.129 6,013,324 -0.50(-7.54%)
May 11, 2021 6.513 6.682 6.441 6.629 4,313,569 -0.28(-4.01%)
May 10, 2021 7.199 7.208 6.887 6.905 2,374,049 -0.40(-5.49%)
May 07, 2021 7.217 7.378 7.209 7.307 1,997,124 +0.32(+4.60%)
May 06, 2021 6.959 6.994 6.878 6.985 1,626,157 +0.06(+0.90%)
May 05, 2021 6.923 7.012 6.834 6.923 2,995,670 -0.17(-2.39%)
May 04, 2021 7.092 7.110 6.963 7.092 2,069,900 -0.11(-1.49%)
May 03, 2021 7.280 7.289 7.164 7.199 2,197,016 -0.21(-2.89%)
Apr 30, 2021 7.538 7.561 7.396 7.414 2,575,407 -0.24(-3.15%)
Apr 29, 2021 7.583 7.663 7.512 7.654 2,429,953 +0.02(+0.23%)
Apr 28, 2021 7.699 7.708 7.485 7.637 2,723,125 +0.14(+1.90%)
Apr 27, 2021 7.530 7.547 7.423 7.494 2,158,886 -0.10(-1.29%)
Apr 26, 2021 7.494 7.632 7.494 7.592 2,127,701 +0.39(+5.45%)
Apr 23, 2021 7.012 7.253 6.985 7.199 2,266,820 +0.32(+4.67%)
Apr 22, 2021 6.905 6.985 6.852 6.878 2,142,386 -0.23(-3.26%)
Apr 21, 2021 6.950 7.119 6.914 7.110 1,662,143 +0.04(+0.63%)
Apr 20, 2021 7.030 7.101 7.003 7.066 2,651,971 +0.10(+1.41%)
Apr 19, 2021 6.985 7.039 6.887 6.968 2,073,431 -0.12(-1.76%)
Apr 16, 2021 7.057 7.110 7.030 7.092 2,130,965 +0.19(+2.71%)
Apr 15, 2021 6.923 6.923 6.807 6.905 2,142,392 +0.13(+1.98%)
Apr 14, 2021 6.968 6.968 6.736 6.771 4,248,763 -0.29(-4.05%)
Apr 13, 2021 7.092 7.110 6.985 7.057 1,491,396 -0.01(-0.13%)
Apr 12, 2021 7.146 7.182 7.030 7.066 3,037,415 -0.14(-1.98%)
Apr 09, 2021 7.119 7.222 7.092 7.208 2,872,785 +0.10(+1.38%)
Apr 08, 2021 7.030 7.133 7.021 7.110 2,236,137 +0.12(+1.66%)
Apr 07, 2021 7.003 7.039 6.950 6.994 2,745,903 -0.04(-0.51%)
Apr 06, 2021 7.057 7.119 6.959 7.030 2,619,489 -0.04(-0.51%)
Apr 05, 2021 7.155 7.199 7.030 7.066 7,562,260 -0.04(-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.