Ase Industrial Holding Co. Ltd (NY: ASX )

7.590 USD -0.320 (-4.05%)
Official Closing Price Updated: 7:58 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 4.010 4.040 3.960 4.030 502,894 +0.01(+0.25%)
Feb 27, 2019 4.080 4.080 3.980 4.020 547,672 -0.11(-2.66%)
Feb 26, 2019 4.050 4.140 4.050 4.130 769,057 +0.15(+3.77%)
Feb 25, 2019 3.940 4.020 3.930 3.980 499,344 +0.09(+2.31%)
Feb 22, 2019 3.890 3.920 3.860 3.890 464,600 +0.03(+0.78%)
Feb 21, 2019 3.850 3.880 3.820 3.860 469,989 -0.02(-0.52%)
Feb 20, 2019 3.880 3.910 3.810 3.880 1,106,854 +0.07(+1.84%)
Feb 19, 2019 3.790 3.850 3.780 3.810 652,744 +0.00(+0.00%)
Feb 15, 2019 3.810 3.840 3.760 3.810 775,800 +0.01(+0.26%)
Feb 14, 2019 3.760 3.820 3.760 3.800 445,465 +0.02(+0.53%)
Feb 13, 2019 3.850 3.880 3.740 3.780 896,656 -0.15(-3.82%)
Feb 12, 2019 3.890 3.970 3.890 3.930 583,542 +0.14(+3.69%)
Feb 11, 2019 3.880 3.880 3.780 3.790 558,162 -0.17(-4.29%)
Feb 08, 2019 4.000 4.015 3.950 3.960 458,200 -0.07(-1.74%)
Feb 07, 2019 4.060 4.080 3.970 4.030 471,170 -0.06(-1.47%)
Feb 06, 2019 4.020 4.110 4.020 4.090 1,218,377 +0.06(+1.49%)
Feb 05, 2019 3.930 4.050 3.930 4.030 410,530 +0.10(+2.54%)
Feb 04, 2019 3.930 3.995 3.890 3.930 624,119 -0.04(-1.01%)
Feb 01, 2019 3.980 4.060 3.960 3.970 380,700 -0.02(-0.50%)
Jan 31, 2019 3.960 4.090 3.960 3.990 672,668 +0.06(+1.53%)
Jan 30, 2019 3.910 3.970 3.860 3.930 410,017 +0.09(+2.34%)
Jan 29, 2019 3.850 3.880 3.820 3.840 723,312 -0.06(-1.54%)
Jan 28, 2019 3.900 3.950 3.860 3.900 1,458,690 +0.00(+0.00%)
Jan 25, 2019 3.940 3.970 3.860 3.900 705,600 +0.09(+2.36%)
Jan 24, 2019 3.750 3.855 3.750 3.810 944,716 +0.07(+1.87%)
Jan 23, 2019 3.730 3.780 3.730 3.740 551,700 +0.02(+0.54%)
Jan 22, 2019 3.800 3.800 3.690 3.720 1,132,513 -0.11(-2.87%)
Jan 18, 2019 3.790 3.875 3.790 3.830 919,500 +0.05(+1.32%)
Jan 17, 2019 3.780 3.830 3.720 3.780 1,225,336 +0.02(+0.53%)
Jan 16, 2019 3.780 3.795 3.740 3.760 682,107 -0.01(-0.27%)
Jan 15, 2019 3.700 3.800 3.700 3.770 760,655 +0.12(+3.29%)
Jan 14, 2019 3.680 3.715 3.610 3.650 1,381,240 -0.10(-2.67%)
Jan 11, 2019 3.650 3.790 3.650 3.750 2,177,300 +0.10(+2.74%)
Jan 10, 2019 3.670 3.690 3.620 3.650 357,608 -0.01(-0.27%)
Jan 09, 2019 3.580 3.670 3.580 3.660 688,248 +0.15(+4.27%)
Jan 08, 2019 3.520 3.562 3.500 3.510 448,201 -0.02(-0.57%)
Jan 07, 2019 3.550 3.610 3.460 3.530 3,496,551 +0.03(+0.86%)
Jan 04, 2019 3.540 3.590 3.480 3.500 4,201,000 -0.05(-1.41%)
Jan 03, 2019 3.560 3.600 3.520 3.550 1,122,827 -0.12(-3.27%)
Jan 02, 2019 3.570 3.690 3.560 3.670 757,430 -0.08(-2.13%)
Dec 31, 2018 3.700 3.790 3.670 3.750 857,200 +0.03(+0.81%)
Dec 28, 2018 3.710 3.800 3.700 3.720 839,900 +0.00(+0.00%)
Dec 27, 2018 3.710 3.740 3.630 3.720 891,148 -0.03(-0.80%)
Dec 26, 2018 3.580 3.750 3.580 3.750 839,579 +0.10(+2.74%)
Dec 24, 2018 3.600 3.670 3.510 3.650 536,700 +0.00(+0.00%)
Dec 21, 2018 3.740 3.810 3.650 3.650 692,300 -0.15(-3.95%)
Dec 20, 2018 3.790 3.860 3.760 3.800 944,916 +0.03(+0.80%)
Dec 19, 2018 3.840 3.900 3.745 3.770 718,614 -0.07(-1.82%)
Dec 18, 2018 3.820 3.910 3.790 3.840 645,217 +0.03(+0.79%)
Dec 17, 2018 3.790 3.860 3.780 3.810 1,157,890 -0.02(-0.52%)
Dec 14, 2018 3.800 3.890 3.790 3.830 760,800 -0.01(-0.26%)
Dec 13, 2018 3.830 3.870 3.780 3.840 1,067,546 +0.01(+0.26%)
Dec 12, 2018 3.810 3.890 3.770 3.830 1,129,072 +0.14(+3.79%)
Dec 11, 2018 3.750 3.800 3.640 3.690 2,090,213 -0.07(-1.86%)
Dec 10, 2018 3.750 3.810 3.685 3.760 1,430,020 +0.00(+0.00%)
Dec 07, 2018 3.760 3.840 3.760 3.760 752,100 -0.07(-1.83%)
Dec 06, 2018 3.890 3.890 3.700 3.830 1,743,808 -0.18(-4.49%)
Dec 04, 2018 4.150 4.160 3.970 4.010 1,630,800 -0.15(-3.61%)
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.