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

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.305 3.414 3.305 3.330 805,944 +0.05(+1.53%)
Jan 30, 2019 3.263 3.313 3.222 3.280 491,253 +0.08(+2.34%)
Jan 29, 2019 3.213 3.238 3.188 3.205 866,622 -0.05(-1.54%)
Jan 28, 2019 3.255 3.297 3.222 3.255 1,747,701 +0.00(+0.00%)
Jan 25, 2019 3.288 3.313 3.222 3.255 845,401 +0.08(+2.36%)
Jan 24, 2019 3.130 3.218 3.130 3.180 1,131,893 +0.06(+1.87%)
Jan 23, 2019 3.113 3.155 3.113 3.122 661,008 +0.02(+0.54%)
Jan 22, 2019 3.172 3.172 3.080 3.105 1,356,898 -0.09(-2.87%)
Jan 18, 2019 3.163 3.234 3.163 3.197 1,101,681 +0.04(+1.32%)
Jan 17, 2019 3.155 3.197 3.105 3.155 1,468,112 +0.02(+0.53%)
Jan 16, 2019 3.155 3.167 3.122 3.138 817,253 -0.01(-0.27%)
Jan 15, 2019 3.088 3.172 3.088 3.147 911,364 +0.10(+3.29%)
Jan 14, 2019 3.071 3.101 3.013 3.046 1,654,906 -0.08(-2.67%)
Jan 11, 2019 3.046 3.163 3.046 3.130 2,608,690 +0.08(+2.74%)
Jan 10, 2019 3.063 3.080 3.021 3.046 428,461 -0.01(-0.27%)
Jan 09, 2019 2.988 3.063 2.988 3.055 824,611 +0.13(+4.27%)
Jan 08, 2019 2.938 2.973 2.921 2.930 537,003 -0.02(-0.57%)
Jan 07, 2019 2.963 3.013 2.888 2.946 4,189,325 +0.03(+0.86%)
Jan 04, 2019 2.955 2.996 2.905 2.921 5,033,347 -0.04(-1.41%)
Jan 03, 2019 2.971 3.005 2.938 2.963 1,345,293 -0.10(-3.27%)
Jan 02, 2019 2.980 3.080 2.971 3.063 907,500 -0.07(-2.13%)
Dec 31, 2018 3.088 3.163 3.063 3.130 1,027,037 +0.03(+0.81%)
Dec 28, 2018 3.096 3.172 3.088 3.105 1,006,310 +0.00(+0.00%)
Dec 27, 2018 3.096 3.122 3.030 3.105 1,067,711 -0.03(-0.80%)
Dec 26, 2018 2.988 3.130 2.988 3.130 1,005,925 +0.08(+2.74%)
Dec 24, 2018 3.005 3.063 2.930 3.046 643,036 +0.00(+0.00%)
Dec 21, 2018 3.122 3.180 3.046 3.046 829,465 -0.13(-3.95%)
Dec 20, 2018 3.163 3.222 3.138 3.172 1,132,132 +0.03(+0.80%)
Dec 19, 2018 3.205 3.255 3.126 3.147 860,993 -0.06(-1.82%)
Dec 18, 2018 3.188 3.263 3.163 3.205 773,054 +0.03(+0.79%)
Dec 17, 2018 3.163 3.222 3.155 3.180 1,387,303 -0.02(-0.52%)
Dec 14, 2018 3.172 3.247 3.163 3.197 911,537 -0.01(-0.26%)
Dec 13, 2018 3.197 3.230 3.155 3.205 1,279,059 +0.01(+0.26%)
Dec 12, 2018 3.180 3.247 3.147 3.197 1,352,775 +0.12(+3.79%)
Dec 11, 2018 3.130 3.172 3.038 3.080 2,504,348 -0.06(-1.86%)
Dec 10, 2018 3.130 3.180 3.076 3.138 1,713,350 +0.00(+0.00%)
Dec 07, 2018 3.138 3.205 3.138 3.138 901,114 -0.06(-1.83%)
Dec 06, 2018 3.247 3.247 3.088 3.197 2,089,309 -0.15(-4.49%)
Dec 04, 2018 3.464 3.472 3.313 3.347 1,953,911 -0.13(-3.61%)
Dec 03, 2018 3.364 3.530 3.364 3.472 1,811,108 +0.21(+6.39%)
Nov 30, 2018 3.288 3.288 3.230 3.263 2,419,265 +0.01(+0.26%)
Nov 29, 2018 3.288 3.355 3.247 3.255 1,625,611 -0.11(-3.23%)
Nov 28, 2018 3.313 3.372 3.272 3.364 2,335,025 +0.27(+8.63%)
Nov 27, 2018 3.063 3.105 3.055 3.096 1,458,498 +0.04(+1.37%)
Nov 26, 2018 3.030 3.071 3.021 3.055 1,241,761 +0.02(+0.55%)
Nov 23, 2018 2.955 3.063 2.955 3.038 688,326 +0.01(+0.28%)
Nov 21, 2018 3.030 3.030 3.030 0 -0.02(-0.55%)
Nov 20, 2018 3.005 3.055 2.980 3.046 2,425,222 -0.06(-1.88%)
Nov 19, 2018 3.172 3.172 3.080 3.105 2,516,514 -0.06(-1.85%)
Nov 16, 2018 3.197 3.197 3.138 3.163 1,547,505 -0.03(-0.79%)
Nov 15, 2018 3.155 3.197 3.134 3.188 1,890,697 +0.06(+1.87%)
Nov 14, 2018 3.147 3.197 3.130 3.130 769,673 -0.03(-1.06%)
Nov 13, 2018 3.197 3.197 3.138 3.163 458,174 -0.05(-1.56%)
Nov 12, 2018 3.238 3.243 3.188 3.213 1,078,745 +0.00(+0.00%)
Nov 09, 2018 3.238 3.238 3.172 3.213 723,311 -0.05(-1.53%)
Nov 08, 2018 3.305 3.305 3.251 3.263 626,046 -0.05(-1.51%)
Nov 07, 2018 3.280 3.313 3.247 3.313 572,637 +0.04(+1.28%)
Nov 06, 2018 3.255 3.297 3.238 3.272 558,877 -0.03(-1.01%)
Nov 05, 2018 3.288 3.322 3.272 3.305 1,063,946 -0.03(-0.75%)
Nov 02, 2018 3.355 3.422 3.297 3.330 340,508 -0.08(-2.21%)
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.