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

6.750 -0.050 (-0.74%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.842 7.980 7.833 7.913 3,660,973 +0.12(+1.49%)
Jul 29, 2021 7.565 7.976 7.512 7.797 4,396,629 +0.46(+6.33%)
Jul 28, 2021 7.262 7.360 7.213 7.333 2,344,443 +0.07(+0.98%)
Jul 27, 2021 7.387 7.387 7.119 7.262 2,623,076 -0.13(-1.81%)
Jul 26, 2021 7.360 7.400 7.307 7.396 1,560,244 +0.03(+0.36%)
Jul 23, 2021 7.431 7.440 7.324 7.369 2,388,933 -0.20(-2.59%)
Jul 22, 2021 7.610 7.637 7.538 7.565 2,024,330 -0.23(-2.97%)
Jul 21, 2021 7.681 7.815 7.650 7.797 2,325,238 +0.10(+1.27%)
Jul 20, 2021 7.565 7.753 7.503 7.699 3,960,694 +0.14(+1.89%)
Jul 19, 2021 7.405 7.556 7.342 7.556 6,678,071 +0.10(+1.32%)
Jul 16, 2021 7.538 7.538 7.414 7.458 2,778,982 -0.02(-0.24%)
Jul 15, 2021 7.610 7.628 7.405 7.476 3,698,303 +0.12(+1.58%)
Jul 14, 2021 7.467 7.476 7.333 7.360 1,482,070 -0.09(-1.20%)
Jul 13, 2021 7.449 7.530 7.440 7.449 1,840,039 +0.12(+1.58%)
Jul 12, 2021 7.280 7.356 7.266 7.333 1,593,091 +0.04(+0.61%)
Jul 09, 2021 7.191 7.315 7.150 7.289 1,547,584 +0.20(+2.77%)
Jul 08, 2021 7.092 7.155 7.003 7.092 2,135,153 -0.17(-2.33%)
Jul 07, 2021 7.414 7.431 7.208 7.262 4,357,460 -0.03(-0.37%)
Jul 06, 2021 7.333 7.342 7.217 7.289 2,400,901 +0.00(+0.00%)
Jul 02, 2021 7.244 7.307 7.244 7.289 1,807,262 +0.11(+1.49%)
Jul 01, 2021 7.182 7.235 7.137 7.182 2,782,500 +0.00(+0.00%)
Jun 30, 2021 7.253 7.257 7.182 7.182 1,833,735 -0.17(-2.31%)
Jun 29, 2021 7.307 7.373 7.280 7.351 2,246,628 -0.01(-0.12%)
Jun 28, 2021 7.280 7.396 7.244 7.360 2,637,156 -0.13(-1.79%)
Jun 25, 2021 7.494 7.565 7.449 7.494 2,428,168 +0.03(+0.36%)
Jun 24, 2021 7.476 7.521 7.431 7.467 5,088,551 +0.05(+0.72%)
Jun 23, 2021 7.423 7.494 7.405 7.414 1,018,629 +0.12(+1.59%)
Jun 22, 2021 7.289 7.324 7.235 7.298 2,179,114 -0.06(-0.85%)
Jun 21, 2021 7.307 7.414 7.217 7.360 3,426,700 +0.03(+0.37%)
Jun 18, 2021 7.521 7.521 7.298 7.333 12,938,660 -0.35(-4.53%)
Jun 17, 2021 7.619 7.793 7.619 7.681 3,357,343 +0.15(+2.01%)
Jun 16, 2021 7.521 7.654 7.512 7.530 3,505,970 -0.14(-1.86%)
Jun 15, 2021 7.690 7.708 7.619 7.672 2,053,586 -0.16(-2.05%)
Jun 14, 2021 7.753 7.833 7.717 7.833 1,537,059 +0.06(+0.80%)
Jun 11, 2021 7.699 7.779 7.672 7.770 1,845,076 -0.02(-0.23%)
Jun 10, 2021 7.494 7.788 7.494 7.788 4,232,220 +0.33(+4.43%)
Jun 09, 2021 7.405 7.498 7.382 7.458 1,659,488 -0.02(-0.24%)
Jun 08, 2021 7.467 7.485 7.405 7.476 1,102,293 -0.05(-0.71%)
Jun 07, 2021 7.458 7.565 7.440 7.530 3,046,052 +0.16(+2.18%)
Jun 04, 2021 7.182 7.387 7.164 7.369 2,140,048 +0.18(+2.48%)
Jun 03, 2021 7.182 7.217 7.110 7.191 1,848,305 -0.07(-0.98%)
Jun 02, 2021 7.208 7.271 7.158 7.262 1,760,229 -0.04(-0.61%)
Jun 01, 2021 7.315 7.360 7.280 7.307 1,854,313 +0.15(+2.12%)
May 28, 2021 7.110 7.199 7.092 7.155 1,436,308 +0.06(+0.88%)
May 27, 2021 7.030 7.110 7.012 7.092 1,353,089 +0.16(+2.32%)
May 26, 2021 6.905 6.941 6.860 6.932 1,489,764 +0.00(+0.00%)
May 25, 2021 6.976 6.999 6.887 6.932 2,647,350 +0.02(+0.26%)
May 24, 2021 6.807 6.963 6.807 6.914 1,145,764 +0.21(+3.06%)
May 21, 2021 6.807 6.807 6.691 6.709 1,805,395 -0.18(-2.59%)
May 20, 2021 6.878 6.932 6.860 6.887 1,541,523 +0.05(+0.78%)
May 19, 2021 6.709 6.834 6.673 6.834 1,824,018 +0.01(+0.13%)
May 18, 2021 6.923 6.923 6.825 6.825 1,736,563 +0.19(+2.82%)
May 17, 2021 6.673 6.691 6.530 6.637 3,006,670 -0.21(-3.00%)
May 14, 2021 6.762 6.860 6.736 6.843 3,613,204 +0.36(+5.50%)
May 13, 2021 6.352 6.548 6.343 6.486 5,723,670 +0.36(+5.82%)
May 12, 2021 6.290 6.307 6.058 6.129 6,013,324 -0.50(-7.54%)
May 11, 2021 6.513 6.682 6.441 6.629 4,313,569 -0.28(-4.01%)
May 10, 2021 7.199 7.208 6.887 6.905 2,374,049 -0.40(-5.49%)
May 07, 2021 7.217 7.378 7.209 7.307 1,997,124 +0.32(+4.60%)
May 06, 2021 6.959 6.994 6.878 6.985 1,626,157 +0.06(+0.90%)
May 05, 2021 6.923 7.012 6.834 6.923 2,995,670 -0.17(-2.39%)
May 04, 2021 7.092 7.110 6.963 7.092 2,069,900 -0.11(-1.49%)
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.