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

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.830 5.840 5.730 5.760 6,989,956 +0.02(+0.35%)
Aug 30, 2022 5.790 5.790 5.635 5.740 6,632,138 +0.03(+0.53%)
Aug 29, 2022 5.740 5.810 5.710 5.710 5,546,243 -0.11(-1.89%)
Aug 26, 2022 6.060 6.065 5.820 5.820 7,868,526 -0.24(-3.96%)
Aug 25, 2022 5.920 6.060 5.890 6.060 5,263,015 +0.19(+3.24%)
Aug 24, 2022 5.890 5.920 5.815 5.870 3,213,417 -0.05(-0.84%)
Aug 23, 2022 5.810 5.920 5.800 5.920 4,410,479 +0.06(+1.02%)
Aug 22, 2022 5.980 6.020 5.850 5.860 6,618,226 -0.21(-3.46%)
Aug 19, 2022 6.220 6.220 6.060 6.070 5,199,866 -0.19(-3.04%)
Aug 18, 2022 6.210 6.290 6.160 6.260 4,251,296 +0.04(+0.64%)
Aug 17, 2022 6.280 6.290 6.200 6.220 5,468,058 -0.09(-1.43%)
Aug 16, 2022 6.360 6.360 6.260 6.310 5,529,837 -0.05(-0.79%)
Aug 15, 2022 6.300 6.400 6.300 6.360 4,302,926 -0.04(-0.63%)
Aug 12, 2022 6.160 6.400 6.160 6.400 7,572,179 +0.20(+3.23%)
Aug 11, 2022 6.250 6.350 6.180 6.200 6,382,114 +0.01(+0.16%)
Aug 10, 2022 5.960 6.190 5.955 6.190 7,970,912 +0.30(+5.09%)
Aug 09, 2022 6.000 6.050 5.880 5.890 7,842,177 -0.17(-2.81%)
Aug 08, 2022 6.010 6.100 5.990 6.060 7,054,136 -0.02(-0.33%)
Aug 05, 2022 5.950 6.090 5.925 6.080 5,864,579 +0.06(+1.00%)
Aug 04, 2022 5.920 6.020 5.890 6.020 4,562,950 +0.12(+2.03%)
Aug 03, 2022 5.830 5.900 5.780 5.900 5,572,458 +0.13(+2.25%)
Aug 02, 2022 5.680 5.830 5.680 5.770 6,717,759 -0.04(-0.69%)
Aug 01, 2022 5.820 5.820 5.740 5.810 6,638,404 -0.08(-1.36%)
Jul 29, 2022 5.840 5.900 5.780 5.890 5,910,615 -0.01(-0.17%)
Jul 28, 2022 5.880 5.930 5.715 5.900 6,784,572 +0.05(+0.85%)
Jul 27, 2022 5.670 5.860 5.650 5.850 5,877,446 +0.31(+5.60%)
Jul 26, 2022 5.580 5.605 5.510 5.540 2,994,213 -0.13(-2.29%)
Jul 25, 2022 5.670 5.680 5.620 5.670 3,246,387 +0.01(+0.18%)
Jul 22, 2022 5.760 5.765 5.630 5.660 3,912,966 -0.14(-2.41%)
Jul 21, 2022 5.700 5.800 5.680 5.800 3,823,236 +0.13(+2.29%)
Jul 20, 2022 5.620 5.680 5.570 5.670 6,022,132 +0.03(+0.53%)
Jul 19, 2022 5.500 5.640 5.490 5.640 4,531,431 +0.24(+4.44%)
Jul 18, 2022 5.430 5.490 5.380 5.400 3,942,669 +0.05(+0.93%)
Jul 15, 2022 5.300 5.350 5.241 5.350 4,808,405 +0.08(+1.52%)
Jul 14, 2022 5.130 5.290 5.122 5.270 5,677,135 +0.18(+3.54%)
Jul 13, 2022 5.000 5.110 4.990 5.090 4,407,348 +0.03(+0.59%)
Jul 12, 2022 5.080 5.150 5.025 5.060 4,121,464 +0.01(+0.20%)
Jul 11, 2022 5.080 5.120 5.030 5.050 4,652,981 -0.12(-2.32%)
Jul 08, 2022 5.070 5.220 5.070 5.170 3,705,068 +0.06(+1.17%)
Jul 07, 2022 5.080 5.140 5.050 5.110 5,428,778 +0.15(+3.02%)
Jul 06, 2022 4.970 5.000 4.880 4.960 5,269,922 -0.10(-1.98%)
Jul 05, 2022 4.930 5.060 4.880 5.060 6,600,905 +0.05(+1.00%)
Jul 01, 2022 5.070 5.120 4.980 5.010 7,141,364 -0.16(-3.09%)
Jun 30, 2022 5.180 5.240 5.100 5.170 6,111,009 -0.14(-2.64%)
Jun 29, 2022 5.440 5.490 5.290 5.310 5,978,554 -0.69(-11.50%)
Jun 28, 2022 6.230 6.240 6.000 6.000 7,263,845 -0.33(-5.21%)
Jun 27, 2022 6.340 6.400 6.260 6.330 5,082,494 +0.05(+0.80%)
Jun 24, 2022 6.240 6.295 6.180 6.280 7,556,010 -0.07(-1.10%)
Jun 23, 2022 6.400 6.425 6.265 6.350 5,201,477 -0.08(-1.24%)
Jun 22, 2022 6.440 6.540 6.430 6.430 5,218,945 -0.31(-4.60%)
Jun 21, 2022 6.660 6.770 6.640 6.740 3,925,238 +0.22(+3.37%)
Jun 17, 2022 6.450 6.545 6.370 6.520 6,902,339 +0.03(+0.46%)
Jun 16, 2022 6.630 6.670 6.430 6.490 8,948,332 -0.35(-5.12%)
Jun 15, 2022 6.660 6.937 6.660 6.840 6,548,261 +0.10(+1.48%)
Jun 14, 2022 6.820 6.835 6.650 6.740 9,822,604 +0.22(+3.37%)
Jun 13, 2022 6.790 6.830 6.505 6.520 9,773,560 -0.40(-5.78%)
Jun 10, 2022 6.900 7.020 6.890 6.920 9,090,169 -0.11(-1.56%)
Jun 09, 2022 7.140 7.220 7.030 7.030 6,695,997 -0.04(-0.57%)
Jun 08, 2022 7.190 7.190 7.050 7.070 5,661,611 -0.09(-1.26%)
Jun 07, 2022 7.070 7.160 7.005 7.160 4,562,257 +0.01(+0.14%)
Jun 06, 2022 7.180 7.245 7.130 7.150 4,159,871 +0.02(+0.28%)
Jun 03, 2022 7.140 7.170 7.040 7.130 7,894,511 -0.17(-2.33%)
Jun 02, 2022 7.120 7.310 7.080 7.300 6,072,710 +0.26(+3.69%)
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.