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

5.225 -0.215 (-3.95%)
Streaming Delayed Price Updated: 2:39 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.790 8.945 8.780 8.870 3,266,067 +0.13(+1.49%)
Jul 29, 2021 8.480 8.940 8.420 8.740 3,922,368 +0.52(+6.33%)
Jul 28, 2021 8.140 8.250 8.085 8.220 2,091,550 +0.08(+0.98%)
Jul 27, 2021 8.280 8.280 7.980 8.140 2,340,127 -0.15(-1.81%)
Jul 26, 2021 8.250 8.295 8.190 8.290 1,391,942 +0.03(+0.36%)
Jul 23, 2021 8.330 8.340 8.210 8.260 2,131,241 -0.22(-2.59%)
Jul 22, 2021 8.530 8.560 8.450 8.480 1,805,967 -0.26(-2.97%)
Jul 21, 2021 8.610 8.760 8.575 8.740 2,074,417 +0.11(+1.27%)
Jul 20, 2021 8.480 8.690 8.410 8.630 3,533,457 +0.16(+1.89%)
Jul 19, 2021 8.300 8.470 8.230 8.470 5,957,713 +0.11(+1.32%)
Jul 16, 2021 8.450 8.450 8.310 8.360 2,479,216 -0.02(-0.24%)
Jul 15, 2021 8.530 8.550 8.300 8.380 3,299,370 +0.13(+1.58%)
Jul 14, 2021 8.370 8.380 8.220 8.250 1,322,201 -0.10(-1.20%)
Jul 13, 2021 8.350 8.440 8.340 8.350 1,641,556 +0.13(+1.58%)
Jul 12, 2021 8.160 8.245 8.145 8.220 1,421,246 +0.05(+0.61%)
Jul 09, 2021 8.060 8.200 8.015 8.170 1,380,648 +0.22(+2.77%)
Jul 08, 2021 7.950 8.020 7.850 7.950 1,904,836 -0.19(-2.33%)
Jul 07, 2021 8.310 8.330 8.080 8.140 3,887,424 -0.03(-0.37%)
Jul 06, 2021 8.220 8.230 8.090 8.170 2,141,918 +0.00(+0.00%)
Jul 02, 2021 8.120 8.190 8.120 8.170 1,612,314 +0.12(+1.49%)
Jul 01, 2021 8.050 8.110 8.000 8.050 2,482,354 +0.00(+0.00%)
Jun 30, 2021 8.130 8.135 8.050 8.050 1,635,932 -0.19(-2.31%)
Jun 29, 2021 8.190 8.265 8.160 8.240 2,004,286 -0.01(-0.12%)
Jun 28, 2021 8.160 8.290 8.120 8.250 2,352,688 -0.15(-1.79%)
Jun 25, 2021 8.400 8.480 8.350 8.400 2,166,244 +0.03(+0.36%)
Jun 24, 2021 8.380 8.430 8.330 8.370 4,539,653 +0.06(+0.72%)
Jun 23, 2021 8.320 8.400 8.300 8.310 908,751 +0.13(+1.59%)
Jun 22, 2021 8.170 8.210 8.110 8.180 1,944,055 -0.07(-0.85%)
Jun 21, 2021 8.190 8.310 8.090 8.250 3,057,065 +0.03(+0.36%)
Jun 18, 2021 8.430 8.430 8.180 8.220 11,542,976 -0.39(-4.53%)
Jun 17, 2021 8.540 8.735 8.540 8.610 2,995,189 +0.17(+2.01%)
Jun 16, 2021 8.430 8.580 8.420 8.440 3,127,784 -0.16(-1.86%)
Jun 15, 2021 8.620 8.640 8.540 8.600 1,832,068 -0.18(-2.05%)
Jun 14, 2021 8.690 8.780 8.650 8.780 1,371,258 +0.07(+0.80%)
Jun 11, 2021 8.630 8.720 8.600 8.710 1,646,049 -0.02(-0.23%)
Jun 10, 2021 8.400 8.730 8.400 8.730 3,775,694 +0.37(+4.43%)
Jun 09, 2021 8.300 8.405 8.275 8.360 1,480,481 -0.02(-0.24%)
Jun 08, 2021 8.370 8.390 8.300 8.380 983,390 -0.06(-0.71%)
Jun 07, 2021 8.360 8.480 8.340 8.440 2,717,477 +0.18(+2.18%)
Jun 04, 2021 8.050 8.280 8.030 8.260 1,909,203 +0.20(+2.48%)
Jun 03, 2021 8.050 8.090 7.970 8.060 1,648,930 -0.08(-0.98%)
Jun 02, 2021 8.080 8.150 8.024 8.140 1,570,355 -0.05(-0.61%)
Jun 01, 2021 8.200 8.250 8.160 8.190 1,654,290 +0.17(+2.12%)
May 28, 2021 7.970 8.070 7.950 8.020 1,281,375 +0.07(+0.88%)
May 27, 2021 7.880 7.970 7.850 7.950 1,207,133 +0.18(+2.32%)
May 26, 2021 7.740 7.780 7.690 7.770 1,329,065 +0.00(+0.00%)
May 25, 2021 7.820 7.845 7.720 7.770 2,361,783 +0.02(+0.26%)
May 24, 2021 7.630 7.805 7.630 7.750 1,022,172 +0.23(+3.06%)
May 21, 2021 7.630 7.630 7.500 7.520 1,610,649 -0.20(-2.59%)
May 20, 2021 7.710 7.770 7.690 7.720 1,375,240 +0.06(+0.78%)
May 19, 2021 7.520 7.660 7.480 7.660 1,627,263 +0.01(+0.13%)
May 18, 2021 7.760 7.760 7.650 7.650 1,549,242 +0.21(+2.82%)
May 17, 2021 7.480 7.500 7.320 7.440 2,682,343 -0.23(-3.00%)
May 14, 2021 7.580 7.690 7.550 7.670 3,223,451 +0.40(+5.50%)
May 13, 2021 7.120 7.340 7.110 7.270 5,106,262 +0.40(+5.82%)
May 12, 2021 7.050 7.070 6.780 6.870 5,364,671 -0.56(-7.54%)
May 11, 2021 7.300 7.490 7.220 7.430 3,848,268 -0.31(-4.01%)
May 10, 2021 8.070 8.080 7.720 7.740 2,117,962 -0.45(-5.49%)
May 07, 2021 8.090 8.270 8.081 8.190 1,781,696 +0.36(+4.60%)
May 06, 2021 7.800 7.840 7.710 7.830 1,450,745 +0.07(+0.90%)
May 05, 2021 7.760 7.860 7.660 7.760 2,672,530 -0.19(-2.39%)
May 04, 2021 7.950 7.970 7.805 7.950 1,846,622 -0.12(-1.49%)
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.