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

4.990 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.040 5.120 4.990 4.990 9,138,776 -0.02(-0.40%)
Sep 29, 2022 5.070 5.090 4.990 5.010 10,078,962 -0.14(-2.72%)
Sep 28, 2022 5.070 5.170 5.040 5.150 11,125,817 -0.10(-1.90%)
Sep 27, 2022 5.250 5.280 5.180 5.250 13,270,571 +0.10(+1.94%)
Sep 26, 2022 5.260 5.300 5.145 5.150 11,283,299 -0.14(-2.65%)
Sep 23, 2022 5.370 5.405 5.214 5.290 12,421,311 -0.17(-3.11%)
Sep 22, 2022 5.530 5.535 5.452 5.460 13,207,246 -0.05(-0.91%)
Sep 21, 2022 5.550 5.670 5.500 5.510 8,470,098 -0.04(-0.72%)
Sep 20, 2022 5.550 5.610 5.512 5.550 7,182,590 -0.03(-0.54%)
Sep 19, 2022 5.500 5.600 5.480 5.580 8,397,802 +0.01(+0.18%)
Sep 16, 2022 5.400 5.580 5.385 5.570 10,996,684 +0.19(+3.53%)
Sep 15, 2022 5.420 5.490 5.361 5.380 8,728,474 -0.07(-1.28%)
Sep 14, 2022 5.460 5.505 5.391 5.450 8,153,429 +0.00(+0.00%)
Sep 13, 2022 5.610 5.660 5.435 5.450 12,651,316 -0.22(-3.88%)
Sep 12, 2022 5.730 5.795 5.650 5.670 6,831,746 -0.08(-1.39%)
Sep 09, 2022 5.730 5.800 5.710 5.750 7,779,642 +0.09(+1.59%)
Sep 08, 2022 5.560 5.660 5.490 5.660 8,345,221 +0.13(+2.35%)
Sep 07, 2022 5.420 5.560 5.390 5.530 6,434,066 +0.04(+0.73%)
Sep 06, 2022 5.480 5.550 5.410 5.490 8,446,893 -0.02(-0.36%)
Sep 02, 2022 5.630 5.700 5.495 5.510 8,952,873 -0.09(-1.61%)
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.