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

6.740 +0.080 (+1.20%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.732 6.750 6.538 6.538 6,582,573 -0.15(-2.21%)
Mar 30, 2022 6.842 6.865 6.685 6.685 6,095,910 -0.19(-2.82%)
Mar 29, 2022 6.828 6.898 6.778 6.879 6,496,707 +0.10(+1.50%)
Mar 28, 2022 6.768 6.810 6.658 6.778 4,949,061 -0.07(-1.08%)
Mar 25, 2022 6.842 6.870 6.750 6.851 5,606,938 -0.08(-1.20%)
Mar 24, 2022 6.815 6.934 6.750 6.934 8,520,578 +0.22(+3.30%)
Mar 23, 2022 6.815 6.907 6.713 6.713 8,357,556 -0.20(-2.93%)
Mar 22, 2022 6.888 6.967 6.851 6.916 6,892,874 +0.05(+0.67%)
Mar 21, 2022 6.934 6.934 6.778 6.870 8,310,964 -0.13(-1.84%)
Mar 18, 2022 6.907 6.999 6.847 6.999 9,356,052 +0.09(+1.34%)
Mar 17, 2022 6.750 6.916 6.732 6.907 7,468,013 +0.13(+1.90%)
Mar 16, 2022 6.547 6.778 6.529 6.778 9,320,599 +0.30(+4.55%)
Mar 15, 2022 6.372 6.492 6.307 6.483 8,170,507 +0.05(+0.72%)
Mar 14, 2022 6.529 6.593 6.404 6.436 8,136,720 -0.03(-0.43%)
Mar 11, 2022 6.658 6.667 6.455 6.464 6,435,408 -0.07(-1.13%)
Mar 10, 2022 6.464 6.552 6.436 6.538 5,750,564 -0.07(-1.12%)
Mar 09, 2022 6.483 6.649 6.400 6.612 6,015,863 +0.32(+5.13%)
Mar 08, 2022 6.206 6.455 6.183 6.289 8,960,514 +0.17(+2.71%)
Mar 07, 2022 6.436 6.487 6.114 6.123 10,889,085 -0.41(-6.35%)
Mar 04, 2022 6.639 6.699 6.501 6.538 8,350,470 -0.23(-3.41%)
Mar 03, 2022 6.879 6.879 6.704 6.768 5,225,003 -0.06(-0.81%)
Mar 02, 2022 6.759 6.858 6.649 6.824 6,030,280 +0.18(+2.64%)
Mar 01, 2022 6.796 6.824 6.612 6.649 7,425,837 -0.02(-0.28%)
Feb 28, 2022 6.667 6.713 6.556 6.667 6,796,091 -0.07(-1.09%)
Feb 25, 2022 6.612 6.741 6.598 6.741 6,505,378 +0.06(+0.97%)
Feb 24, 2022 6.363 6.685 6.317 6.676 7,272,306 +0.06(+0.84%)
Feb 23, 2022 6.842 6.847 6.612 6.621 6,627,155 -0.15(-2.18%)
Feb 22, 2022 6.741 6.934 6.732 6.768 7,430,806 -0.07(-1.08%)
Feb 18, 2022 6.842 0 +0.04(+0.54%)
Feb 17, 2022 6.916 6.948 6.796 6.805 5,773,667 -0.16(-2.25%)
Feb 16, 2022 6.851 6.999 6.824 6.962 3,387,341 +0.04(+0.53%)
Feb 15, 2022 6.778 6.944 6.764 6.925 6,020,268 +0.30(+4.45%)
Feb 14, 2022 6.676 6.741 6.566 6.630 4,875,875 -0.07(-1.10%)
Feb 11, 2022 6.842 6.925 6.658 6.704 7,948,669 -0.27(-3.84%)
Feb 10, 2022 6.934 7.202 6.870 6.971 6,838,887 +0.07(+1.07%)
Feb 09, 2022 6.796 6.898 6.704 6.898 5,373,288 +0.23(+3.46%)
Feb 08, 2022 6.556 6.685 6.515 6.667 3,794,597 +0.10(+1.54%)
Feb 07, 2022 6.483 6.658 6.483 6.566 5,007,932 +0.08(+1.28%)
Feb 04, 2022 6.427 6.529 6.335 6.483 4,767,135 +0.14(+2.18%)
Feb 03, 2022 6.538 6.335 6.344 6,949,863 -0.36(-5.36%)
Feb 02, 2022 6.612 6.695 6.538 6.704 5,735,870 +0.07(+1.11%)
Feb 01, 2022 6.584 6.635 6.427 6.630 4,648,274 +0.10(+1.55%)
Jan 31, 2022 6.298 6.538 6.529 5,547,195 +0.29(+4.58%)
Jan 28, 2022 6.234 6.257 6.022 6.243 5,583,620 +0.06(+0.89%)
Jan 27, 2022 6.593 6.630 6.188 6.188 7,588,571 -0.35(-5.36%)
Jan 26, 2022 6.602 6.722 6.446 6.538 6,388,377 +0.07(+1.14%)
Jan 25, 2022 6.529 6.602 6.417 6.464 9,136,119 -0.18(-2.77%)
Jan 24, 2022 6.538 6.658 6.266 6.649 9,931,911 +0.04(+0.56%)
Jan 21, 2022 6.741 6.851 6.598 6.612 6,795,027 -0.29(-4.14%)
Jan 20, 2022 7.045 7.147 6.898 6.898 7,168,486 +0.00(+0.00%)
Jan 19, 2022 7.128 7.211 6.888 6.898 5,966,629 -0.19(-2.73%)
Jan 18, 2022 7.220 7.266 7.082 7.091 7,077,189 -0.22(-3.03%)
Jan 14, 2022 7.312 0 +0.10(+1.41%)
Jan 13, 2022 7.220 7.414 7.170 7.211 7,426,274 -0.03(-0.38%)
Jan 12, 2022 7.322 7.354 7.188 7.239 4,327,575 -0.06(-0.76%)
Jan 11, 2022 7.248 7.322 7.179 7.294 5,574,954 +0.06(+0.89%)
Jan 10, 2022 7.110 7.234 7.008 7.230 6,036,569 +0.18(+2.62%)
Jan 07, 2022 7.220 7.230 7.008 7.045 5,045,546 -0.32(-4.38%)
Jan 06, 2022 7.303 7.386 7.206 7.368 4,007,846 +0.06(+0.88%)
Jan 05, 2022 7.469 7.515 7.294 7.303 5,510,868 +0.04(+0.51%)
Jan 04, 2022 7.322 7.340 7.160 7.266 4,645,476 +0.01(+0.13%)
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.