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

5.015 +0.005 (+0.10%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.230 7.280 7.105 7.230 6,266,891 -0.08(-1.09%)
Feb 25, 2022 7.170 7.310 7.155 7.310 5,998,815 +0.07(+0.97%)
Feb 24, 2022 6.900 7.250 6.850 7.240 6,706,024 +0.06(+0.84%)
Feb 23, 2022 7.420 7.425 7.170 7.180 6,111,110 -0.16(-2.18%)
Feb 22, 2022 7.310 7.520 7.300 7.340 6,852,182 -0.08(-1.08%)
Feb 18, 2022 7.420 0 +0.04(+0.54%)
Feb 17, 2022 7.500 7.535 7.380 7.380 5,324,081 -0.17(-2.25%)
Feb 16, 2022 7.430 7.590 7.400 7.550 3,123,575 +0.04(+0.53%)
Feb 15, 2022 7.350 7.530 7.335 7.510 5,551,480 +0.32(+4.45%)
Feb 14, 2022 7.240 7.310 7.120 7.190 4,496,199 -0.08(-1.10%)
Feb 11, 2022 7.420 7.510 7.220 7.270 7,329,720 -0.29(-3.84%)
Feb 10, 2022 7.520 7.810 7.450 7.560 6,306,354 +0.08(+1.07%)
Feb 09, 2022 7.370 7.480 7.270 7.480 4,954,879 +0.25(+3.46%)
Feb 08, 2022 7.110 7.250 7.065 7.230 3,499,118 +0.11(+1.54%)
Feb 07, 2022 7.030 7.220 7.030 7.120 4,617,973 +0.09(+1.28%)
Feb 04, 2022 6.970 7.080 6.870 7.030 4,395,926 +0.15(+2.18%)
Feb 03, 2022 7.090 6.870 6.880 6,408,689 -0.39(-5.36%)
Feb 02, 2022 7.170 7.270 7.090 7.270 5,289,228 +0.08(+1.11%)
Feb 01, 2022 7.140 7.195 6.970 7.190 4,286,321 +0.11(+1.55%)
Jan 31, 2022 6.830 7.090 7.080 5,115,244 +0.31(+4.58%)
Jan 28, 2022 6.760 6.785 6.530 6.770 5,148,833 +0.06(+0.89%)
Jan 27, 2022 7.150 7.190 6.710 6.710 6,997,662 -0.38(-5.36%)
Jan 26, 2022 7.160 7.290 6.990 7.090 5,890,925 +0.08(+1.14%)
Jan 25, 2022 7.080 7.160 6.959 7.010 8,424,705 -0.20(-2.77%)
Jan 24, 2022 7.090 7.220 6.795 7.210 9,158,530 +0.04(+0.56%)
Jan 21, 2022 7.310 7.430 7.155 7.170 6,265,910 -0.31(-4.14%)
Jan 20, 2022 7.640 7.750 7.480 7.480 6,610,288 +0.00(+0.00%)
Jan 19, 2022 7.730 7.820 7.470 7.480 5,502,018 -0.21(-2.73%)
Jan 18, 2022 7.830 7.880 7.680 7.690 6,526,100 -0.24(-3.03%)
Jan 14, 2022 7.930 0 +0.11(+1.41%)
Jan 13, 2022 7.830 8.040 7.775 7.820 6,848,003 -0.03(-0.38%)
Jan 12, 2022 7.940 7.975 7.795 7.850 3,990,594 -0.06(-0.76%)
Jan 11, 2022 7.860 7.940 7.785 7.910 5,140,842 +0.07(+0.89%)
Jan 10, 2022 7.710 7.845 7.600 7.840 5,566,512 +0.20(+2.62%)
Jan 07, 2022 7.830 7.840 7.600 7.640 4,652,658 -0.35(-4.38%)
Jan 06, 2022 7.920 8.010 7.815 7.990 3,695,762 +0.07(+0.88%)
Jan 05, 2022 8.100 8.150 7.910 7.920 5,081,746 +0.04(+0.51%)
Jan 04, 2022 7.940 7.960 7.765 7.880 4,283,741 +0.01(+0.13%)
Jan 03, 2022 7.820 7.870 7.740 7.870 3,635,325 +0.06(+0.77%)
Dec 31, 2021 7.820 7.870 7.785 7.810 2,914,216 +0.05(+0.64%)
Dec 30, 2021 7.770 7.855 7.720 7.760 2,177,674 -0.05(-0.64%)
Dec 29, 2021 7.750 7.840 7.730 7.810 3,332,014 +0.00(+0.00%)
Dec 28, 2021 7.800 7.820 7.693 7.810 3,710,218 -0.01(-0.13%)
Dec 27, 2021 7.600 7.820 7.580 7.820 3,569,321 +0.25(+3.30%)
Dec 23, 2021 7.540 7.635 7.530 7.570 2,309,246 -0.01(-0.13%)
Dec 22, 2021 7.360 7.580 7.360 7.580 3,261,210 +0.11(+1.47%)
Dec 21, 2021 7.310 7.470 7.295 7.470 3,453,207 +0.27(+3.75%)
Dec 20, 2021 7.190 7.250 7.120 7.200 4,495,451 -0.10(-1.37%)
Dec 17, 2021 7.220 7.400 7.180 7.300 5,135,186 +0.06(+0.83%)
Dec 16, 2021 7.450 7.480 7.230 7.240 7,218,900 -0.19(-2.56%)
Dec 15, 2021 7.280 7.430 7.155 7.430 4,280,882 +0.16(+2.20%)
Dec 14, 2021 7.290 7.290 7.150 7.270 3,854,921 +0.05(+0.69%)
Dec 13, 2021 7.420 7.450 7.220 7.220 4,744,589 -0.23(-3.09%)
Dec 10, 2021 7.540 7.585 7.360 7.450 4,361,237 +0.00(+0.00%)
Dec 09, 2021 7.670 7.725 7.440 7.450 4,551,368 -0.29(-3.75%)
Dec 08, 2021 7.780 7.830 7.720 7.740 4,140,095 -0.36(-4.44%)
Dec 07, 2021 7.620 8.110 7.590 8.100 8,635,515 +0.45(+5.88%)
Dec 06, 2021 7.700 7.702 7.480 7.650 4,672,860 -0.12(-1.54%)
Dec 03, 2021 7.790 7.860 7.625 7.770 5,193,820 +0.18(+2.37%)
Dec 02, 2021 7.550 7.685 7.450 7.590 6,169,570 +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.