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

6.650 -0.090 (-1.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.689 3.706 3.631 3.656 323,339 +0.01(+0.23%)
Jul 30, 2019 3.622 3.656 3.614 3.647 432,079 -0.07(-1.80%)
Jul 29, 2019 3.689 3.714 3.656 3.714 504,296 +0.06(+1.60%)
Jul 26, 2019 3.697 3.697 3.639 3.656 241,423 -0.05(-1.35%)
Jul 25, 2019 3.781 3.781 3.697 3.706 193,311 -0.07(-1.77%)
Jul 24, 2019 3.764 3.789 3.748 3.773 179,562 -0.01(-0.22%)
Jul 23, 2019 3.773 3.785 3.748 3.781 416,767 +0.04(+1.12%)
Jul 22, 2019 3.697 3.756 3.681 3.739 489,988 +0.07(+1.82%)
Jul 19, 2019 3.706 3.731 3.656 3.672 788,609 +0.09(+2.56%)
Jul 18, 2019 3.547 3.606 3.547 3.581 480,203 +0.03(+0.94%)
Jul 17, 2019 3.522 3.564 3.522 3.547 445,981 -0.03(-0.70%)
Jul 16, 2019 3.639 3.652 3.564 3.572 957,637 -0.07(-1.83%)
Jul 15, 2019 3.639 3.681 3.631 3.639 950,108 +0.06(+1.63%)
Jul 12, 2019 3.564 3.622 3.564 3.581 513,878 -0.01(-0.23%)
Jul 11, 2019 3.606 3.631 3.564 3.589 2,745,474 +0.09(+2.63%)
Jul 10, 2019 3.522 3.547 3.480 3.497 1,440,939 +0.11(+3.20%)
Jul 09, 2019 3.372 3.405 3.364 3.389 390,331 +0.00(+0.00%)
Jul 08, 2019 3.447 3.447 3.389 3.389 419,252 -0.11(-3.10%)
Jul 05, 2019 3.522 3.530 3.464 3.497 448,340 +0.01(+0.24%)
Jul 03, 2019 3.497 3.505 3.447 3.489 560,126 +0.03(+0.97%)
Jul 02, 2019 3.472 3.480 3.430 3.455 1,204,538 -0.08(-2.13%)
Jul 01, 2019 3.564 3.564 3.510 3.530 864,952 +0.23(+7.09%)
Jun 28, 2019 3.313 3.313 3.263 3.297 600,263 -0.05(-1.50%)
Jun 27, 2019 3.322 3.372 3.313 3.347 672,910 +0.11(+3.35%)
Jun 26, 2019 3.188 3.247 3.188 3.238 362,764 +0.04(+1.31%)
Jun 25, 2019 3.297 3.322 3.188 3.197 304,781 -0.14(-4.25%)
Jun 24, 2019 3.313 3.355 3.305 3.339 1,024,048 +0.08(+2.30%)
Jun 21, 2019 3.322 3.334 3.205 3.263 1,925,635 -0.06(-1.76%)
Jun 20, 2019 3.330 3.364 3.297 3.322 1,021,648 +0.10(+3.11%)
Jun 19, 2019 3.255 3.322 3.205 3.222 2,051,907 +0.13(+4.32%)
Jun 18, 2019 3.063 3.105 3.021 3.088 1,805,893 +0.08(+2.78%)
Jun 17, 2019 3.030 3.046 2.992 3.005 1,553,123 -0.08(-2.44%)
Jun 14, 2019 3.080 3.109 3.063 3.080 1,701,824 -0.05(-1.60%)
Jun 13, 2019 3.130 3.155 3.059 3.130 1,200,257 -0.01(-0.27%)
Jun 12, 2019 3.172 3.172 3.113 3.138 754,211 -0.02(-0.53%)
Jun 11, 2019 3.147 3.172 3.130 3.155 1,471,206 +0.06(+1.89%)
Jun 10, 2019 3.105 3.163 3.088 3.096 1,310,191 +0.05(+1.64%)
Jun 07, 2019 3.038 3.063 3.013 3.046 733,256 +0.05(+1.67%)
Jun 06, 2019 3.071 3.080 2.971 2.996 709,535 -0.12(-3.75%)
Jun 05, 2019 3.130 3.147 3.088 3.113 708,515 +0.04(+1.36%)
Jun 04, 2019 3.105 3.122 3.063 3.071 724,808 -0.06(-1.87%)
Jun 03, 2019 3.113 3.155 3.096 3.130 884,206 +0.06(+1.90%)
May 31, 2019 3.105 3.122 3.055 3.071 1,241,503 +0.03(+0.82%)
May 30, 2019 3.105 3.105 3.034 3.046 603,826 +0.00(+0.00%)
May 29, 2019 3.063 3.071 3.030 3.046 745,080 -0.06(-1.88%)
May 28, 2019 3.088 3.113 3.030 3.105 1,275,006 +0.04(+1.36%)
May 24, 2019 3.046 3.096 3.038 3.063 646,511 +0.04(+1.38%)
May 23, 2019 3.063 3.071 2.996 3.021 868,747 -0.23(-6.94%)
May 22, 2019 3.280 3.311 3.238 3.247 515,105 -0.04(-1.27%)
May 21, 2019 3.339 3.339 3.263 3.288 426,303 -0.07(-1.99%)
May 20, 2019 3.347 3.389 3.347 3.355 869,999 -0.05(-1.47%)
May 17, 2019 3.464 3.464 3.397 3.405 627,580 -0.18(-5.12%)
May 16, 2019 3.614 3.656 3.581 3.589 569,181 -0.03(-0.69%)
May 15, 2019 3.589 3.664 3.589 3.614 447,855 +0.08(+2.36%)
May 14, 2019 3.530 3.564 3.518 3.530 910,161 +0.00(+0.00%)
May 13, 2019 3.530 3.556 3.489 3.530 433,706 -0.11(-2.98%)
May 10, 2019 3.614 3.668 3.589 3.639 513,159 +0.00(+0.00%)
May 09, 2019 3.656 3.664 3.572 3.639 493,014 -0.07(-1.80%)
May 08, 2019 3.681 3.773 3.681 3.706 881,325 +0.01(+0.23%)
May 07, 2019 3.798 3.798 3.664 3.697 1,429,376 -0.11(-2.85%)
May 06, 2019 3.789 3.831 3.756 3.806 1,580,650 -0.03(-0.87%)
May 03, 2019 3.856 3.864 3.823 3.839 808,498 +0.09(+2.45%)
May 02, 2019 3.781 3.781 3.714 3.748 3,897,584 -0.02(-0.44%)
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.