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

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 6.887 6.927 6.834 6.869 2,548,391 -0.07(-1.03%)
Mar 30, 2021 6.869 6.968 6.834 6.941 1,892,979 +0.17(+2.50%)
Mar 29, 2021 6.914 6.931 6.727 6.771 3,115,707 -0.10(-1.43%)
Mar 26, 2021 6.637 6.878 6.629 6.869 2,242,048 +0.28(+4.19%)
Mar 25, 2021 6.539 6.655 6.459 6.593 3,601,564 -0.03(-0.40%)
Mar 24, 2021 6.807 6.816 6.620 6.620 4,163,383 -0.21(-3.01%)
Mar 23, 2021 6.905 6.923 6.789 6.825 7,166,567 -0.12(-1.80%)
Mar 22, 2021 6.941 7.012 6.852 6.950 5,041,576 +0.04(+0.65%)
Mar 19, 2021 6.798 6.950 6.753 6.905 3,616,398 +0.21(+3.20%)
Mar 18, 2021 6.753 6.807 6.637 6.691 3,968,852 -0.03(-0.40%)
Mar 17, 2021 6.566 6.753 6.530 6.718 3,210,231 +0.05(+0.80%)
Mar 16, 2021 6.655 6.718 6.602 6.664 2,576,582 +0.00(+0.00%)
Mar 15, 2021 6.566 6.664 6.495 6.664 3,112,026 -0.03(-0.40%)
Mar 12, 2021 6.673 6.700 6.575 6.691 2,894,082 -0.11(-1.57%)
Mar 11, 2021 6.602 6.852 6.513 6.798 3,300,882 +0.40(+6.28%)
Mar 10, 2021 6.530 6.584 6.352 6.397 2,708,874 -0.17(-2.58%)
Mar 09, 2021 6.530 6.611 6.468 6.566 2,729,615 +0.15(+2.36%)
Mar 08, 2021 6.557 6.575 6.370 6.414 3,674,130 -0.14(-2.18%)
Mar 05, 2021 6.584 6.584 6.272 6.557 8,184,899 +0.18(+2.80%)
Mar 04, 2021 6.682 6.691 6.227 6.379 7,635,482 -0.36(-5.30%)
Mar 03, 2021 6.780 6.860 6.682 6.736 6,746,375 +0.05(+0.80%)
Mar 02, 2021 6.941 6.950 6.655 6.682 4,169,310 -0.20(-2.85%)
Mar 01, 2021 6.878 6.923 6.807 6.878 2,708,067 +0.12(+1.85%)
Feb 26, 2021 6.789 6.825 6.521 6.753 5,498,970 -0.01(-0.13%)
Feb 25, 2021 7.092 7.092 6.700 6.762 4,145,454 -0.29(-4.05%)
Feb 24, 2021 6.914 7.110 6.834 7.048 5,516,294 +0.07(+1.02%)
Feb 23, 2021 6.941 7.057 6.611 6.976 3,856,543 -0.11(-1.51%)
Feb 22, 2021 7.226 7.298 7.057 7.084 4,591,541 -0.33(-4.45%)
Feb 19, 2021 7.405 7.521 7.342 7.414 4,386,352 -0.05(-0.72%)
Feb 18, 2021 7.547 7.547 7.369 7.467 4,476,441 -0.18(-2.33%)
Feb 17, 2021 7.797 7.895 7.547 7.646 6,196,561 -0.05(-0.70%)
Feb 16, 2021 7.940 8.029 7.681 7.699 5,026,825 -0.04(-0.58%)
Feb 12, 2021 7.779 7.851 7.715 7.744 3,687,576 +0.04(+0.46%)
Feb 11, 2021 7.494 7.815 7.431 7.708 4,713,161 +0.30(+4.10%)
Feb 10, 2021 7.530 7.547 7.262 7.405 2,986,469 +0.04(+0.61%)
Feb 09, 2021 7.369 7.538 7.315 7.360 3,315,478 +0.05(+0.73%)
Feb 08, 2021 7.137 7.423 6.994 7.307 5,236,509 +0.35(+5.00%)
Feb 05, 2021 6.780 6.959 6.687 6.959 4,484,656 +0.48(+7.44%)
Feb 04, 2021 6.298 6.508 6.218 6.477 3,350,598 +0.20(+3.13%)
Feb 03, 2021 6.334 6.334 6.218 6.281 1,831,993 -0.04(-0.71%)
Feb 02, 2021 6.397 6.405 6.236 6.325 1,814,309 +0.15(+2.46%)
Feb 01, 2021 6.147 6.191 6.049 6.174 1,974,298 +0.23(+3.90%)
Jan 29, 2021 6.040 6.075 5.915 5.942 2,679,203 -0.21(-3.34%)
Jan 28, 2021 6.120 6.191 6.102 6.147 3,489,158 +0.04(+0.73%)
Jan 27, 2021 6.254 6.298 6.093 6.102 3,462,465 -0.28(-4.34%)
Jan 26, 2021 6.432 6.432 6.334 6.379 3,013,826 -0.18(-2.72%)
Jan 25, 2021 6.664 6.682 6.495 6.557 2,838,839 -0.15(-2.26%)
Jan 22, 2021 6.753 6.780 6.691 6.709 1,716,340 -0.12(-1.83%)
Jan 21, 2021 6.843 6.878 6.745 6.834 1,772,055 +0.14(+2.13%)
Jan 20, 2021 6.869 6.887 6.624 6.691 3,183,511 -0.15(-2.22%)
Jan 19, 2021 6.816 6.914 6.673 6.843 3,339,558 +0.50(+7.88%)
Jan 15, 2021 6.459 6.459 6.209 6.343 4,240,073 -0.31(-4.69%)
Jan 14, 2021 6.477 6.852 6.432 6.655 4,820,627 +0.29(+4.63%)
Jan 13, 2021 6.495 6.513 6.334 6.361 3,742,053 +0.34(+5.63%)
Jan 12, 2021 6.058 6.102 5.995 6.022 2,841,010 +0.03(+0.45%)
Jan 11, 2021 5.799 6.031 5.799 5.995 3,871,957 +0.21(+3.70%)
Jan 08, 2021 5.835 5.870 5.692 5.781 2,309,302 -0.08(-1.37%)
Jan 07, 2021 5.826 5.861 5.745 5.861 2,065,528 +0.12(+2.18%)
Jan 06, 2021 5.719 5.808 5.692 5.736 2,340,076 +0.10(+1.74%)
Jan 05, 2021 5.504 5.665 5.487 5.638 2,699,281 +0.31(+5.86%)
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.