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 29, 2022 5.840 5.900 5.780 5.890 5,910,615 -0.01(-0.17%)
Jul 28, 2022 5.880 5.930 5.715 5.900 6,784,572 +0.05(+0.85%)
Jul 27, 2022 5.670 5.860 5.650 5.850 5,877,446 +0.31(+5.60%)
Jul 26, 2022 5.580 5.605 5.510 5.540 2,994,213 -0.13(-2.29%)
Jul 25, 2022 5.670 5.680 5.620 5.670 3,246,387 +0.01(+0.18%)
Jul 22, 2022 5.760 5.765 5.630 5.660 3,912,966 -0.14(-2.41%)
Jul 21, 2022 5.700 5.800 5.680 5.800 3,823,236 +0.13(+2.29%)
Jul 20, 2022 5.620 5.680 5.570 5.670 6,022,132 +0.03(+0.53%)
Jul 19, 2022 5.500 5.640 5.490 5.640 4,531,431 +0.24(+4.44%)
Jul 18, 2022 5.430 5.490 5.380 5.400 3,942,669 +0.05(+0.93%)
Jul 15, 2022 5.300 5.350 5.241 5.350 4,808,405 +0.08(+1.52%)
Jul 14, 2022 5.130 5.290 5.122 5.270 5,677,135 +0.18(+3.54%)
Jul 13, 2022 5.000 5.110 4.990 5.090 4,407,348 +0.03(+0.59%)
Jul 12, 2022 5.080 5.150 5.025 5.060 4,121,464 +0.01(+0.20%)
Jul 11, 2022 5.080 5.120 5.030 5.050 4,652,981 -0.12(-2.32%)
Jul 08, 2022 5.070 5.220 5.070 5.170 3,705,068 +0.06(+1.17%)
Jul 07, 2022 5.080 5.140 5.050 5.110 5,428,778 +0.15(+3.02%)
Jul 06, 2022 4.970 5.000 4.880 4.960 5,269,922 -0.10(-1.98%)
Jul 05, 2022 4.930 5.060 4.880 5.060 6,600,905 +0.05(+1.00%)
Jul 01, 2022 5.070 5.120 4.980 5.010 7,141,364 -0.16(-3.09%)
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 -0.22(-4.03%)
Jun 28, 2022 5.745 5.754 5.533 5.533 7,877,232 -0.30(-5.21%)
Jun 27, 2022 5.846 5.902 5.773 5.837 5,511,679 +0.05(+0.80%)
Jun 24, 2022 5.754 5.805 5.699 5.791 8,194,068 -0.06(-1.10%)
Jun 23, 2022 5.902 5.925 5.777 5.856 5,640,709 -0.07(-1.24%)
Jun 22, 2022 5.939 6.031 5.929 5.929 5,659,653 -0.29(-4.60%)
Jun 21, 2022 6.141 6.243 6.123 6.215 4,256,700 +0.20(+3.37%)
Jun 17, 2022 5.948 6.035 5.874 6.012 7,485,199 +0.03(+0.46%)
Jun 16, 2022 6.114 6.151 5.929 5.985 9,703,964 -0.32(-5.12%)
Jun 15, 2022 6.141 6.397 6.141 6.307 7,101,221 +0.09(+1.48%)
Jun 14, 2022 6.289 6.303 6.132 6.215 10,652,062 +0.20(+3.37%)
Jun 13, 2022 6.261 6.298 5.998 6.012 10,598,877 -0.37(-5.78%)
Jun 10, 2022 6.363 6.473 6.353 6.381 9,857,778 -0.10(-1.56%)
Jun 09, 2022 6.584 6.658 6.483 6.483 7,261,432 -0.04(-0.57%)
Jun 08, 2022 6.630 6.630 6.501 6.519 6,139,699 -0.08(-1.26%)
Jun 07, 2022 6.519 6.602 6.460 6.602 4,947,511 +0.01(+0.14%)
Jun 06, 2022 6.621 6.681 6.575 6.593 4,511,146 +0.02(+0.28%)
Jun 03, 2022 6.584 6.612 6.492 6.575 8,561,154 -0.16(-2.33%)
Jun 02, 2022 6.566 6.741 6.529 6.732 6,585,513 +0.24(+3.69%)
Jun 01, 2022 6.602 6.649 6.418 6.492 5,570,319 -0.10(-1.54%)
May 31, 2022 6.630 6.658 6.538 6.593 5,413,874 +0.06(+0.99%)
May 27, 2022 6.473 6.538 6.455 6.529 6,077,101 +0.14(+2.16%)
May 26, 2022 6.197 6.409 6.160 6.390 6,726,803 +0.18(+2.97%)
May 25, 2022 6.132 6.252 6.118 6.206 7,772,696 +0.17(+2.75%)
May 24, 2022 6.040 6.114 6.012 6.040 6,605,480 -0.14(-2.24%)
May 23, 2022 6.132 6.197 6.068 6.178 6,219,455 +0.06(+1.06%)
May 20, 2022 6.169 6.169 5.925 6.114 10,227,982 +0.08(+1.38%)
May 19, 2022 5.939 6.164 5.939 6.031 8,153,395 +0.11(+1.87%)
May 18, 2022 6.123 6.141 5.911 5.920 8,889,504 -0.36(-5.73%)
May 17, 2022 6.123 6.280 6.123 6.280 7,802,391 +0.29(+4.77%)
May 16, 2022 6.003 6.068 5.966 5.994 6,005,483 -0.11(-1.81%)
May 13, 2022 5.929 6.105 5.856 6.105 9,767,956 +0.27(+4.58%)
May 12, 2022 5.726 5.856 5.694 5.837 8,895,590 +0.01(+0.16%)
May 11, 2022 5.975 6.054 5.819 5.828 8,062,162 -0.15(-2.47%)
May 10, 2022 5.929 6.049 5.856 5.975 14,229,043 +0.27(+4.69%)
May 09, 2022 5.883 5.920 5.708 5.708 9,528,728 -0.30(-4.92%)
May 06, 2022 6.003 6.128 5.941 6.003 8,324,662 -0.06(-0.91%)
May 05, 2022 6.261 6.261 5.975 6.058 9,835,089 -0.30(-4.78%)
May 04, 2022 6.132 6.363 6.031 6.363 8,618,768 +0.26(+4.23%)
May 03, 2022 6.031 6.132 6.022 6.105 7,029,109 +0.07(+1.22%)
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.