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

5.290 -0.170 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.180 5.240 5.100 5.170 6,111,009 -0.14(-2.64%)
Jun 29, 2022 5.440 5.490 5.290 5.310 5,978,554 -0.69(-11.50%)
Jun 28, 2022 6.230 6.240 6.000 6.000 7,263,845 -0.33(-5.21%)
Jun 27, 2022 6.340 6.400 6.260 6.330 5,082,494 +0.05(+0.80%)
Jun 24, 2022 6.240 6.295 6.180 6.280 7,556,010 -0.07(-1.10%)
Jun 23, 2022 6.400 6.425 6.265 6.350 5,201,477 -0.08(-1.24%)
Jun 22, 2022 6.440 6.540 6.430 6.430 5,218,945 -0.31(-4.60%)
Jun 21, 2022 6.660 6.770 6.640 6.740 3,925,238 +0.22(+3.37%)
Jun 17, 2022 6.450 6.545 6.370 6.520 6,902,339 +0.03(+0.46%)
Jun 16, 2022 6.630 6.670 6.430 6.490 8,948,332 -0.35(-5.12%)
Jun 15, 2022 6.660 6.937 6.660 6.840 6,548,261 +0.10(+1.48%)
Jun 14, 2022 6.820 6.835 6.650 6.740 9,822,604 +0.22(+3.37%)
Jun 13, 2022 6.790 6.830 6.505 6.520 9,773,560 -0.40(-5.78%)
Jun 10, 2022 6.900 7.020 6.890 6.920 9,090,169 -0.11(-1.56%)
Jun 09, 2022 7.140 7.220 7.030 7.030 6,695,997 -0.04(-0.57%)
Jun 08, 2022 7.190 7.190 7.050 7.070 5,661,611 -0.09(-1.26%)
Jun 07, 2022 7.070 7.160 7.005 7.160 4,562,257 +0.01(+0.14%)
Jun 06, 2022 7.180 7.245 7.130 7.150 4,159,871 +0.02(+0.28%)
Jun 03, 2022 7.140 7.170 7.040 7.130 7,894,511 -0.17(-2.33%)
Jun 02, 2022 7.120 7.310 7.080 7.300 6,072,710 +0.26(+3.69%)
Jun 01, 2022 7.160 7.210 6.960 7.040 5,136,568 -0.11(-1.54%)
May 31, 2022 7.190 7.220 7.090 7.150 4,992,305 +0.07(+0.99%)
May 27, 2022 7.020 7.090 7.000 7.080 5,603,887 +0.15(+2.16%)
May 26, 2022 6.720 6.950 6.680 6.930 6,202,998 +0.20(+2.97%)
May 25, 2022 6.650 6.780 6.635 6.730 7,167,449 +0.18(+2.75%)
May 24, 2022 6.550 6.630 6.520 6.550 6,091,122 -0.15(-2.24%)
May 23, 2022 6.650 6.720 6.580 6.700 5,735,157 +0.07(+1.06%)
May 20, 2022 6.690 6.690 6.425 6.630 9,431,546 +0.09(+1.38%)
May 19, 2022 6.440 6.685 6.440 6.540 7,518,504 +0.12(+1.87%)
May 18, 2022 6.640 6.660 6.410 6.420 8,197,293 -0.39(-5.73%)
May 17, 2022 6.640 6.810 6.640 6.810 7,194,832 +0.31(+4.77%)
May 16, 2022 6.510 6.580 6.470 6.500 5,537,846 -0.12(-1.81%)
May 13, 2022 6.430 6.620 6.350 6.620 9,007,341 +0.29(+4.58%)
May 12, 2022 6.210 6.350 6.175 6.330 8,202,905 +0.01(+0.16%)
May 11, 2022 6.480 6.565 6.310 6.320 7,434,375 -0.16(-2.47%)
May 10, 2022 6.430 6.560 6.350 6.480 13,121,051 +0.29(+4.68%)
May 09, 2022 6.380 6.420 6.190 6.190 8,786,742 -0.32(-4.92%)
May 06, 2022 6.510 6.645 6.443 6.510 7,676,435 -0.06(-0.91%)
May 05, 2022 6.790 6.790 6.480 6.570 9,069,248 -0.33(-4.78%)
May 04, 2022 6.650 6.900 6.540 6.900 7,947,640 +0.28(+4.23%)
May 03, 2022 6.540 6.650 6.530 6.620 6,481,765 +0.08(+1.22%)
May 02, 2022 6.480 6.540 6.320 6.540 7,880,277 +0.10(+1.55%)
Apr 29, 2022 6.650 6.660 6.410 6.440 9,239,960 -0.50(-7.20%)
Apr 28, 2022 6.320 7.020 6.260 6.940 10,302,986 +0.71(+11.40%)
Apr 27, 2022 6.220 6.350 6.200 6.230 7,121,245 -0.04(-0.64%)
Apr 26, 2022 6.560 6.560 6.270 6.270 9,022,545 -0.38(-5.71%)
Apr 25, 2022 6.530 6.650 6.510 6.650 8,521,057 -0.01(-0.15%)
Apr 22, 2022 6.740 6.780 6.660 6.660 8,587,349 -0.07(-1.04%)
Apr 21, 2022 6.940 6.955 6.720 6.730 6,670,412 -0.15(-2.18%)
Apr 20, 2022 6.910 6.950 6.855 6.880 6,349,733 +0.03(+0.44%)
Apr 19, 2022 6.790 6.850 6.735 6.850 4,677,902 +0.04(+0.59%)
Apr 18, 2022 6.720 6.840 6.680 6.810 4,360,807 +0.09(+1.34%)
Apr 14, 2022 6.940 6.960 6.720 6.720 4,772,869 -0.22(-3.17%)
Apr 13, 2022 6.730 6.940 6.715 6.940 5,388,976 +0.31(+4.68%)
Apr 12, 2022 6.740 6.770 6.580 6.630 4,918,537 -0.01(-0.15%)
Apr 11, 2022 6.750 6.780 6.630 6.640 5,663,423 -0.19(-2.78%)
Apr 08, 2022 6.910 6.980 6.820 6.830 6,756,818 -0.10(-1.44%)
Apr 07, 2022 6.920 6.990 6.840 6.930 8,221,398 -0.07(-1.00%)
Apr 06, 2022 6.900 7.060 6.880 7.000 7,614,704 +0.05(+0.72%)
Apr 05, 2022 7.140 7.164 6.950 6.950 7,657,112 -0.24(-3.34%)
Apr 04, 2022 7.100 7.245 7.095 7.190 3,690,867 +0.15(+2.13%)
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.