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

6.780 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.132 6.141 5.911 5.939 10,020,218 -0.46(-7.20%)
Apr 28, 2022 5.828 6.473 5.773 6.400 11,173,010 +0.65(+11.40%)
Apr 27, 2022 5.736 5.856 5.717 5.745 7,722,590 -0.04(-0.64%)
Apr 26, 2022 6.049 6.049 5.782 5.782 9,784,443 -0.35(-5.71%)
Apr 25, 2022 6.022 6.132 6.003 6.132 9,240,608 -0.01(-0.15%)
Apr 22, 2022 6.215 6.252 6.141 6.141 9,312,498 -0.06(-1.04%)
Apr 21, 2022 6.400 6.413 6.197 6.206 7,233,687 -0.14(-2.18%)
Apr 20, 2022 6.372 6.409 6.321 6.344 6,885,929 +0.03(+0.44%)
Apr 19, 2022 6.261 6.317 6.211 6.317 5,072,922 +0.04(+0.59%)
Apr 18, 2022 6.197 6.307 6.160 6.280 4,729,050 +0.08(+1.34%)
Apr 14, 2022 6.400 6.418 6.197 6.197 5,175,908 -0.20(-3.17%)
Apr 13, 2022 6.206 6.400 6.192 6.400 5,844,042 +0.29(+4.68%)
Apr 12, 2022 6.215 6.243 6.068 6.114 5,333,877 -0.01(-0.15%)
Apr 11, 2022 6.224 6.243 6.114 6.123 6,141,664 -0.18(-2.78%)
Apr 08, 2022 6.372 6.436 6.289 6.298 7,327,389 -0.09(-1.44%)
Apr 07, 2022 6.381 6.446 6.307 6.390 8,915,644 -0.06(-1.00%)
Apr 06, 2022 6.363 6.510 6.344 6.455 8,257,719 +0.05(+0.72%)
Apr 05, 2022 6.584 6.606 6.409 6.409 8,303,708 -0.22(-3.34%)
Apr 04, 2022 6.547 6.681 6.543 6.630 4,002,538 +0.14(+2.13%)
Apr 01, 2022 6.602 6.672 6.464 6.492 7,570,674 -0.05(-0.71%)
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%)
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.