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

5.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.040 5.060 4.930 4.960 860,830 -0.08(-1.59%)
Jul 30, 2018 5.140 5.190 5.020 5.040 808,306 -0.08(-1.56%)
Jul 27, 2018 4.830 5.130 4.830 5.120 1,452,100 +0.44(+9.40%)
Jul 26, 2018 4.600 4.680 4.600 4.680 455,532 +0.09(+1.96%)
Jul 25, 2018 4.590 4.640 4.570 4.590 404,360 -0.01(-0.22%)
Jul 24, 2018 4.620 4.680 4.580 4.600 606,800 +0.05(+1.10%)
Jul 23, 2018 4.530 4.560 4.500 4.550 536,783 +0.02(+0.44%)
Jul 20, 2018 4.700 4.700 4.530 4.530 1,187,032 -0.23(-4.83%)
Jul 19, 2018 4.700 4.800 4.660 4.760 1,328,748 +0.04(+0.85%)
Jul 18, 2018 4.670 4.760 4.670 4.720 557,635 +0.09(+1.94%)
Jul 17, 2018 4.580 4.640 4.580 4.630 704,737 +0.08(+1.76%)
Jul 16, 2018 4.570 4.600 4.540 4.550 485,996 -0.08(-1.73%)
Jul 13, 2018 4.620 4.670 4.610 4.630 388,638 +0.05(+1.09%)
Jul 12, 2018 4.570 4.620 4.570 4.580 540,408 +0.08(+1.78%)
Jul 11, 2018 4.510 4.540 4.485 4.500 448,116 -0.05(-1.10%)
Jul 10, 2018 4.600 4.610 4.500 4.550 318,068 -0.06(-1.30%)
Jul 09, 2018 4.570 4.610 4.530 4.610 574,189 +0.15(+3.36%)
Jul 06, 2018 4.500 4.501 4.440 4.460 420,589 -0.07(-1.55%)
Jul 05, 2018 4.530 4.540 4.500 4.530 700,232 +0.03(+0.67%)
Jul 03, 2018 4.500 4.500 4.500 0 -0.04(-0.88%)
Jul 02, 2018 4.570 4.600 4.520 4.540 887,609 -0.06(-1.30%)
Jun 29, 2018 4.600 4.640 4.592 4.600 838,727 +0.03(+0.66%)
Jun 28, 2018 4.520 4.580 4.500 4.570 541,849 +0.05(+1.11%)
Jun 27, 2018 4.570 4.600 4.520 4.520 911,108 -0.13(-2.80%)
Jun 26, 2018 4.580 4.660 4.580 4.650 497,851 +0.05(+1.09%)
Jun 25, 2018 4.630 4.650 4.600 4.600 744,954 -0.08(-1.71%)
Jun 22, 2018 4.660 4.700 4.650 4.680 300,693 +0.02(+0.43%)
Jun 21, 2018 4.700 4.715 4.650 4.660 398,183 -0.04(-0.85%)
Jun 20, 2018 4.720 4.740 4.680 4.700 703,340 +0.02(+0.43%)
Jun 19, 2018 4.760 4.760 4.620 4.680 597,843 -0.14(-2.90%)
Jun 18, 2018 4.770 4.820 4.730 4.820 669,215 -0.01(-0.21%)
Jun 15, 2018 4.880 4.780 4.830 1,225,605 -0.05(-1.02%)
Jun 14, 2018 4.940 4.980 4.870 4.880 904,280 -0.08(-1.61%)
Jun 13, 2018 4.970 5.030 4.950 4.960 672,086 +0.00(+0.00%)
Jun 12, 2018 5.030 5.030 4.935 4.960 539,210 -0.08(-1.59%)
Jun 11, 2018 5.070 5.070 5.020 5.040 445,690 -0.05(-0.98%)
Jun 08, 2018 5.160 5.160 5.020 5.090 457,276 -0.08(-1.55%)
Jun 07, 2018 5.170 5.200 5.130 5.170 823,352 +0.02(+0.39%)
Jun 06, 2018 5.170 5.150 596,125 +0.10(+1.98%)
Jun 05, 2018 5.090 5.095 5.005 5.050 574,783 -0.04(-0.79%)
Jun 04, 2018 5.050 5.110 5.050 5.090 598,682 +0.08(+1.60%)
Jun 01, 2018 4.950 5.065 4.950 5.010 995,942 +0.09(+1.83%)
May 31, 2018 4.930 4.980 4.910 4.920 1,432,871 +0.02(+0.41%)
May 30, 2018 5.090 5.090 4.900 4.900 1,132,654 -0.18(-3.54%)
May 29, 2018 5.150 5.160 5.070 5.080 417,580 -0.16(-3.05%)
May 25, 2018 5.240 5.240 5.240 0 +0.12(+2.34%)
May 24, 2018 5.220 5.220 5.120 5.120 318,323 -0.10(-1.92%)
May 23, 2018 5.190 5.220 5.110 5.220 650,024 +0.00(+0.00%)
May 22, 2018 5.260 5.280 5.200 5.220 226,158 -0.04(-0.76%)
May 21, 2018 5.230 5.280 5.220 5.260 467,338 +0.07(+1.35%)
May 18, 2018 5.150 5.200 5.140 5.190 700,954 +0.07(+1.37%)
May 17, 2018 5.200 5.260 5.090 5.120 1,186,658 -0.20(-3.76%)
May 16, 2018 5.240 5.320 5.240 5.320 483,102 +0.07(+1.33%)
May 15, 2018 5.230 5.280 5.220 5.250 772,182 -0.05(-0.94%)
May 14, 2018 5.310 5.350 5.270 5.300 313,627 -0.04(-0.75%)
May 11, 2018 5.340 5.380 5.300 5.340 535,190 +0.06(+1.14%)
May 10, 2018 5.160 5.290 5.160 5.280 580,351 +0.14(+2.72%)
May 09, 2018 5.110 5.140 5.070 5.140 568,070 +0.03(+0.59%)
May 08, 2018 5.060 5.130 5.050 5.110 1,433,293 -0.04(-0.78%)
May 07, 2018 5.330 5.330 5.085 5.150 1,575,301 -0.22(-4.10%)
May 04, 2018 5.210 5.420 5.200 5.370 856,894 +0.39(+7.83%)
May 03, 2018 4.750 5.050 4.750 4.980 542,361 +0.05(+1.01%)
May 02, 2018 5.210 5.220 4.930 4.930 778,235 -0.59(-10.69%)
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.