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

6.790 -0.010 (-0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 7.211 7.257 7.137 7.257 3,942,305 +0.06(+0.77%)
Dec 31, 2021 7.211 7.257 7.179 7.202 3,160,303 +0.05(+0.64%)
Dec 30, 2021 7.165 7.243 7.119 7.156 2,361,565 -0.05(-0.64%)
Dec 29, 2021 7.147 7.230 7.128 7.202 3,613,382 +0.00(+0.00%)
Dec 28, 2021 7.193 7.211 7.094 7.202 4,023,523 -0.01(-0.13%)
Dec 27, 2021 7.008 7.211 6.990 7.211 3,870,728 +0.23(+3.30%)
Dec 23, 2021 6.953 7.040 6.944 6.981 2,504,247 -0.01(-0.13%)
Dec 22, 2021 6.787 6.990 6.787 6.990 3,536,599 +0.10(+1.47%)
Dec 21, 2021 6.741 6.888 6.727 6.888 3,744,809 +0.25(+3.75%)
Dec 20, 2021 6.630 6.685 6.566 6.639 4,875,064 -0.09(-1.37%)
Dec 17, 2021 6.658 6.824 6.621 6.732 5,568,821 +0.06(+0.83%)
Dec 16, 2021 6.870 6.898 6.667 6.676 7,828,491 -0.18(-2.56%)
Dec 15, 2021 6.713 6.851 6.598 6.851 4,642,376 +0.15(+2.20%)
Dec 14, 2021 6.722 6.722 6.593 6.704 4,180,445 +0.05(+0.69%)
Dec 13, 2021 6.842 6.870 6.658 6.658 5,145,240 -0.21(-3.09%)
Dec 10, 2021 6.953 6.994 6.787 6.870 4,729,516 +0.00(+0.00%)
Dec 09, 2021 7.073 7.123 6.861 6.870 4,935,703 -0.27(-3.75%)
Dec 08, 2021 7.174 7.220 7.119 7.137 4,489,700 -0.33(-4.44%)
Dec 07, 2021 7.027 7.478 6.999 7.469 9,364,731 +0.41(+5.88%)
Dec 06, 2021 7.100 7.102 6.898 7.054 5,067,454 -0.11(-1.54%)
Dec 03, 2021 7.183 7.248 7.031 7.165 5,632,406 +0.17(+2.37%)
Dec 02, 2021 6.962 7.087 6.870 6.999 6,690,552 +0.05(+0.66%)
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.