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

4.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.420 4.440 4.350 4.380 269,870 +0.01(+0.23%)
Jul 30, 2019 4.340 4.380 4.330 4.370 360,628 -0.08(-1.80%)
Jul 29, 2019 4.420 4.450 4.380 4.450 420,903 +0.07(+1.60%)
Jul 26, 2019 4.430 4.430 4.360 4.380 201,500 -0.06(-1.35%)
Jul 25, 2019 4.530 4.530 4.430 4.440 161,344 -0.08(-1.77%)
Jul 24, 2019 4.510 4.540 4.490 4.520 149,869 -0.01(-0.22%)
Jul 23, 2019 4.520 4.535 4.490 4.530 347,848 +0.05(+1.12%)
Jul 22, 2019 4.430 4.500 4.410 4.480 408,961 +0.08(+1.82%)
Jul 19, 2019 4.440 4.470 4.380 4.400 658,200 +0.11(+2.56%)
Jul 18, 2019 4.250 4.320 4.250 4.290 400,794 +0.04(+0.94%)
Jul 17, 2019 4.220 4.270 4.220 4.250 372,231 -0.03(-0.70%)
Jul 16, 2019 4.360 4.375 4.270 4.280 799,276 -0.08(-1.83%)
Jul 15, 2019 4.360 4.410 4.350 4.360 792,992 +0.07(+1.63%)
Jul 12, 2019 4.270 4.340 4.270 4.290 428,900 -0.01(-0.23%)
Jul 11, 2019 4.320 4.350 4.270 4.300 2,291,465 +0.11(+2.63%)
Jul 10, 2019 4.220 4.250 4.170 4.190 1,202,656 +0.13(+3.20%)
Jul 09, 2019 4.040 4.080 4.030 4.060 325,784 +0.00(+0.00%)
Jul 08, 2019 4.130 4.130 4.060 4.060 349,922 -0.13(-3.10%)
Jul 05, 2019 4.220 4.230 4.150 4.190 374,200 +0.01(+0.24%)
Jul 03, 2019 4.190 4.200 4.130 4.180 467,500 +0.04(+0.97%)
Jul 02, 2019 4.160 4.170 4.110 4.140 1,005,348 -0.09(-2.13%)
Jul 01, 2019 4.270 4.270 4.205 4.230 721,918 +0.28(+7.09%)
Jun 28, 2019 3.970 3.970 3.910 3.950 501,000 -0.06(-1.50%)
Jun 27, 2019 3.980 4.040 3.970 4.010 561,634 +0.13(+3.35%)
Jun 26, 2019 3.820 3.890 3.820 3.880 302,775 +0.05(+1.31%)
Jun 25, 2019 3.950 3.980 3.820 3.830 254,381 -0.17(-4.25%)
Jun 24, 2019 3.970 4.020 3.960 4.000 854,705 +0.09(+2.30%)
Jun 21, 2019 3.980 3.995 3.840 3.910 1,607,200 -0.07(-1.76%)
Jun 20, 2019 3.990 4.030 3.950 3.980 852,702 +0.12(+3.11%)
Jun 19, 2019 3.900 3.980 3.840 3.860 1,712,591 +0.16(+4.32%)
Jun 18, 2019 3.670 3.720 3.620 3.700 1,507,259 +0.10(+2.78%)
Jun 17, 2019 3.630 3.650 3.585 3.600 1,296,289 -0.09(-2.44%)
Jun 14, 2019 3.690 3.725 3.670 3.690 1,420,400 -0.06(-1.60%)
Jun 13, 2019 3.750 3.780 3.665 3.750 1,001,775 -0.01(-0.27%)
Jun 12, 2019 3.800 3.800 3.730 3.760 629,490 -0.02(-0.53%)
Jun 11, 2019 3.770 3.800 3.750 3.780 1,227,918 +0.07(+1.89%)
Jun 10, 2019 3.720 3.790 3.700 3.710 1,093,530 +0.06(+1.64%)
Jun 07, 2019 3.640 3.670 3.610 3.650 612,000 +0.06(+1.67%)
Jun 06, 2019 3.680 3.690 3.560 3.590 592,202 -0.14(-3.75%)
Jun 05, 2019 3.750 3.770 3.700 3.730 591,351 +0.05(+1.36%)
Jun 04, 2019 3.720 3.740 3.670 3.680 604,949 -0.07(-1.87%)
Jun 03, 2019 3.730 3.780 3.710 3.750 737,988 +0.07(+1.90%)
May 31, 2019 3.720 3.740 3.660 3.680 1,036,200 +0.03(+0.82%)
May 30, 2019 3.720 3.720 3.635 3.650 503,974 +0.00(+0.00%)
May 29, 2019 3.670 3.680 3.630 3.650 621,869 -0.07(-1.88%)
May 28, 2019 3.700 3.730 3.630 3.720 1,064,163 +0.05(+1.36%)
May 24, 2019 3.650 3.710 3.640 3.670 539,600 +0.05(+1.38%)
May 23, 2019 3.670 3.680 3.590 3.620 725,086 -0.27(-6.94%)
May 22, 2019 3.930 3.966 3.880 3.890 429,924 -0.05(-1.27%)
May 21, 2019 4.000 4.000 3.910 3.940 355,807 -0.08(-1.99%)
May 20, 2019 4.010 4.060 4.010 4.020 726,131 -0.06(-1.47%)
May 17, 2019 4.150 4.150 4.070 4.080 523,800 -0.22(-5.12%)
May 16, 2019 4.330 4.380 4.290 4.300 475,058 -0.03(-0.69%)
May 15, 2019 4.300 4.390 4.300 4.330 373,795 +0.10(+2.36%)
May 14, 2019 4.230 4.270 4.215 4.230 759,651 +0.00(+0.00%)
May 13, 2019 4.230 4.260 4.180 4.230 361,986 -0.13(-2.98%)
May 10, 2019 4.330 4.395 4.300 4.360 428,300 +0.00(+0.00%)
May 09, 2019 4.380 4.390 4.280 4.360 411,486 -0.08(-1.80%)
May 08, 2019 4.410 4.520 4.410 4.440 735,584 +0.01(+0.23%)
May 07, 2019 4.550 4.550 4.390 4.430 1,193,005 -0.13(-2.85%)
May 06, 2019 4.540 4.590 4.500 4.560 1,319,264 -0.04(-0.87%)
May 03, 2019 4.620 4.630 4.580 4.600 674,800 +0.11(+2.45%)
May 02, 2019 4.530 4.530 4.450 4.490 3,253,054 -0.02(-0.44%)
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.