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 (%)
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%)
Apr 01, 2022 7.160 7.235 7.010 7.040 6,981,158 -0.05(-0.71%)
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%)
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.