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 (%)
Jul 31, 2018 4.207 4.223 4.115 4.140 1,031,386 -0.07(-1.59%)
Jul 30, 2018 4.290 4.332 4.190 4.207 968,456 -0.07(-1.56%)
Jul 27, 2018 4.031 4.282 4.031 4.273 1,739,805 +0.37(+9.40%)
Jul 26, 2018 3.839 3.906 3.839 3.906 545,786 +0.08(+1.96%)
Jul 25, 2018 3.831 3.873 3.814 3.831 484,476 -0.01(-0.22%)
Jul 24, 2018 3.856 3.906 3.823 3.839 727,025 +0.04(+1.10%)
Jul 23, 2018 3.781 3.806 3.756 3.798 643,136 +0.02(+0.44%)
Jul 20, 2018 3.923 3.923 3.781 3.781 1,422,219 -0.19(-4.83%)
Jul 19, 2018 3.923 4.006 3.889 3.973 1,592,013 +0.03(+0.85%)
Jul 18, 2018 3.898 3.973 3.898 3.939 668,119 +0.08(+1.94%)
Jul 17, 2018 3.823 3.873 3.823 3.864 844,367 +0.07(+1.76%)
Jul 16, 2018 3.814 3.839 3.789 3.798 582,286 -0.07(-1.73%)
Jul 13, 2018 3.856 3.898 3.848 3.864 465,639 +0.04(+1.09%)
Jul 12, 2018 3.814 3.856 3.814 3.823 647,479 +0.07(+1.78%)
Jul 11, 2018 3.764 3.789 3.743 3.756 536,901 -0.04(-1.10%)
Jul 10, 2018 3.839 3.848 3.756 3.798 381,087 -0.05(-1.30%)
Jul 09, 2018 3.814 3.848 3.781 3.848 687,953 +0.13(+3.36%)
Jul 06, 2018 3.756 3.757 3.706 3.722 503,920 -0.06(-1.55%)
Jul 05, 2018 3.781 3.789 3.756 3.781 838,969 +0.03(+0.67%)
Jul 03, 2018 3.756 3.756 3.756 0 -0.03(-0.88%)
Jul 02, 2018 3.814 3.839 3.773 3.789 1,063,471 -0.05(-1.30%)
Jun 29, 2018 3.839 3.873 3.833 3.839 1,004,904 +0.03(+0.66%)
Jun 28, 2018 3.773 3.823 3.756 3.814 649,205 +0.04(+1.11%)
Jun 27, 2018 3.814 3.839 3.773 3.773 1,091,626 -0.11(-2.80%)
Jun 26, 2018 3.823 3.889 3.823 3.881 596,490 +0.04(+1.09%)
Jun 25, 2018 3.864 3.881 3.839 3.839 892,552 -0.07(-1.71%)
Jun 22, 2018 3.889 3.923 3.881 3.906 360,269 +0.02(+0.43%)
Jun 21, 2018 3.923 3.935 3.881 3.889 477,075 -0.03(-0.85%)
Jun 20, 2018 3.939 3.956 3.906 3.923 842,693 +0.02(+0.43%)
Jun 19, 2018 3.973 3.973 3.856 3.906 716,294 -0.12(-2.90%)
Jun 18, 2018 3.981 4.023 3.948 4.023 801,807 -0.01(-0.21%)
Jun 15, 2018 4.073 3.990 4.031 1,468,435 -0.04(-1.02%)
Jun 14, 2018 4.123 4.156 4.065 4.073 1,083,445 -0.07(-1.61%)
Jun 13, 2018 4.148 4.198 4.131 4.140 805,246 +0.00(+0.00%)
Jun 12, 2018 4.198 4.198 4.119 4.140 646,044 -0.07(-1.59%)
Jun 11, 2018 4.232 4.232 4.190 4.207 533,994 -0.04(-0.98%)
Jun 08, 2018 4.307 4.307 4.190 4.248 547,876 -0.07(-1.55%)
Jun 07, 2018 4.315 4.340 4.282 4.315 986,483 +0.02(+0.39%)
Jun 06, 2018 4.315 4.298 714,235 +0.08(+1.98%)
Jun 05, 2018 4.248 4.252 4.177 4.215 688,665 -0.03(-0.79%)
Jun 04, 2018 4.215 4.265 4.215 4.248 717,299 +0.07(+1.60%)
Jun 01, 2018 4.131 4.227 4.131 4.182 1,193,268 +0.08(+1.83%)
May 31, 2018 4.115 4.156 4.098 4.106 1,716,766 +0.02(+0.41%)
May 30, 2018 4.248 4.248 4.090 4.090 1,357,067 -0.15(-3.54%)
May 29, 2018 4.298 4.307 4.232 4.240 500,315 -0.13(-3.05%)
May 25, 2018 4.373 4.373 4.373 0 +0.10(+2.34%)
May 24, 2018 4.357 4.357 4.273 4.273 381,392 -0.08(-1.92%)
May 23, 2018 4.332 4.357 4.265 4.357 778,813 +0.00(+0.00%)
May 22, 2018 4.390 4.407 4.340 4.357 270,966 -0.03(-0.76%)
May 21, 2018 4.365 4.407 4.357 4.390 559,932 +0.06(+1.35%)
May 18, 2018 4.298 4.340 4.290 4.332 839,834 +0.06(+1.37%)
May 17, 2018 4.340 4.390 4.248 4.273 1,421,771 -0.17(-3.76%)
May 16, 2018 4.373 4.440 4.373 4.440 578,819 +0.06(+1.33%)
May 15, 2018 4.365 4.407 4.357 4.382 925,175 -0.04(-0.94%)
May 14, 2018 4.432 4.465 4.399 4.424 375,766 -0.03(-0.75%)
May 11, 2018 4.457 4.490 4.424 4.457 641,227 +0.05(+1.14%)
May 10, 2018 4.307 4.415 4.307 4.407 695,336 +0.12(+2.72%)
May 09, 2018 4.265 4.290 4.232 4.290 680,622 +0.03(+0.59%)
May 08, 2018 4.223 4.282 4.215 4.265 1,717,272 -0.03(-0.78%)
May 07, 2018 4.449 4.449 4.244 4.298 1,887,416 -0.18(-4.10%)
May 04, 2018 4.348 4.524 4.340 4.482 1,026,671 +0.33(+7.83%)
May 03, 2018 3.965 4.215 3.965 4.156 649,819 +0.04(+1.01%)
May 02, 2018 4.348 4.357 4.115 4.115 932,427 -0.49(-10.69%)
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.