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

6.780 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.515 4.524 4.229 4.342 1,578,979 -0.10(-2.15%)
Jul 30, 2020 4.333 4.455 4.325 4.437 2,609,672 +0.13(+3.02%)
Jul 29, 2020 4.203 4.307 4.195 4.307 1,154,907 +0.22(+5.30%)
Jul 28, 2020 4.186 4.186 4.073 4.091 1,095,997 -0.22(-5.03%)
Jul 27, 2020 4.221 4.325 4.221 4.307 1,179,684 +0.24(+5.97%)
Jul 24, 2020 4.021 4.134 4.021 4.065 2,101,343 -0.03(-0.64%)
Jul 23, 2020 4.177 4.193 4.039 4.091 718,455 -0.08(-1.87%)
Jul 22, 2020 4.151 4.212 4.143 4.169 520,121 +0.02(+0.42%)
Jul 21, 2020 4.143 4.177 4.099 4.151 1,336,265 +0.07(+1.70%)
Jul 20, 2020 4.039 4.108 4.004 4.082 1,363,735 +0.08(+1.95%)
Jul 17, 2020 4.056 4.056 3.969 4.004 919,532 -0.05(-1.28%)
Jul 16, 2020 4.039 4.060 4.013 4.056 3,116,687 -0.03(-0.85%)
Jul 15, 2020 4.117 4.155 4.039 4.091 626,019 -0.03(-0.84%)
Jul 14, 2020 4.073 4.134 4.060 4.125 817,667 +0.00(+0.00%)
Jul 13, 2020 4.221 4.238 4.108 4.125 1,025,240 -0.04(-1.04%)
Jul 10, 2020 4.151 4.195 4.134 4.169 785,681 +0.06(+1.48%)
Jul 09, 2020 4.091 4.169 4.091 4.108 1,085,221 +0.06(+1.50%)
Jul 08, 2020 4.047 4.073 4.004 4.047 585,822 +0.02(+0.43%)
Jul 07, 2020 4.099 4.117 4.030 4.030 915,547 -0.16(-3.73%)
Jul 06, 2020 4.247 4.247 4.160 4.186 1,257,065 -0.04(-1.02%)
Jul 02, 2020 4.125 4.281 4.117 4.229 2,233,117 +0.29(+7.49%)
Jul 01, 2020 3.961 3.961 3.883 3.935 1,553,782 +0.00(+0.00%)
Jun 30, 2020 3.900 3.939 3.831 3.935 1,194,269 +0.02(+0.44%)
Jun 29, 2020 3.865 3.917 3.822 3.917 1,058,182 +0.09(+2.26%)
Jun 26, 2020 3.831 3.839 3.779 3.831 849,376 -0.05(-1.34%)
Jun 25, 2020 3.822 3.883 3.805 3.883 731,116 +0.07(+1.82%)
Jun 24, 2020 3.883 3.942 3.796 3.813 654,320 -0.09(-2.22%)
Jun 23, 2020 3.857 3.935 3.857 3.900 1,795,370 -0.05(-1.32%)
Jun 22, 2020 3.822 3.952 3.813 3.952 1,628,333 +0.10(+2.47%)
Jun 19, 2020 3.917 3.943 3.788 3.857 1,163,233 -0.01(-0.22%)
Jun 18, 2020 3.883 3.930 3.826 3.865 627,903 -0.07(-1.76%)
Jun 17, 2020 3.926 3.961 3.900 3.935 608,104 +0.05(+1.34%)
Jun 16, 2020 3.865 3.935 3.831 3.883 752,545 +0.03(+0.67%)
Jun 15, 2020 3.753 3.874 3.727 3.857 846,370 +0.01(+0.23%)
Jun 12, 2020 3.839 3.865 3.770 3.848 1,060,422 +0.11(+3.02%)
Jun 11, 2020 3.770 3.839 3.701 3.735 1,357,413 -0.20(-5.07%)
Jun 10, 2020 3.891 4.004 3.848 3.935 1,817,165 +0.16(+4.13%)
Jun 09, 2020 3.761 3.796 3.709 3.779 1,573,456 -0.08(-2.02%)
Jun 08, 2020 3.900 3.904 3.813 3.857 4,149,073 -0.03(-0.89%)
Jun 05, 2020 3.891 3.935 3.874 3.891 4,040,220 +0.12(+3.22%)
Jun 04, 2020 3.857 3.857 3.748 3.770 1,793,148 -0.05(-1.36%)
Jun 03, 2020 3.761 3.857 3.731 3.822 1,805,950 +0.15(+4.01%)
Jun 02, 2020 3.675 3.683 3.640 3.675 1,533,747 +0.08(+2.17%)
Jun 01, 2020 3.605 3.636 3.545 3.597 1,493,651 +0.06(+1.72%)
May 29, 2020 3.493 3.549 3.441 3.536 2,376,084 +0.04(+1.24%)
May 28, 2020 3.545 3.553 3.475 3.493 1,766,669 -0.03(-0.74%)
May 27, 2020 3.519 3.527 3.376 3.519 1,694,323 +0.03(+0.99%)
May 26, 2020 3.571 3.588 3.475 3.484 1,676,602 -0.03(-0.99%)
May 22, 2020 3.553 3.553 3.480 3.519 1,284,160 -0.08(-2.17%)
May 21, 2020 3.579 3.631 3.536 3.597 1,978,287 +0.07(+1.97%)
May 20, 2020 3.553 3.571 3.501 3.527 2,159,807 +0.01(+0.25%)
May 19, 2020 3.623 3.640 3.484 3.519 1,693,292 -0.18(-4.92%)
May 18, 2020 3.692 3.735 3.640 3.701 1,446,670 -0.07(-1.84%)
May 15, 2020 3.839 3.839 3.709 3.770 681,485 -0.08(-2.03%)
May 14, 2020 3.770 3.857 3.709 3.848 1,154,919 +0.04(+1.14%)
May 13, 2020 3.891 3.900 3.719 3.805 1,144,930 -0.03(-0.68%)
May 12, 2020 3.987 3.987 3.831 3.831 991,505 -0.14(-3.49%)
May 11, 2020 3.995 3.995 3.891 3.969 1,152,655 -0.03(-0.65%)
May 08, 2020 3.865 3.995 3.865 3.995 1,101,039 +0.16(+4.06%)
May 07, 2020 3.770 3.848 3.761 3.839 795,614 +0.12(+3.26%)
May 06, 2020 3.779 3.779 3.701 3.718 777,864 -0.03(-0.69%)
May 05, 2020 3.770 3.779 3.718 3.744 653,958 +0.03(+0.70%)
May 04, 2020 3.735 3.735 3.657 3.718 750,730 +0.03(+0.94%)
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.