Ase Industrial Holding CO Ltd (NY: ASX )

7.350 USD +0.200 (+2.80%)
Official Closing Price Updated: 7:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.610 7.650 7.310 7.570 4,905,800 -0.01(-0.13%)
Feb 25, 2021 7.950 7.950 7.510 7.580 3,698,287 -0.32(-4.05%)
Feb 24, 2021 7.750 7.970 7.660 7.900 4,921,256 +0.08(+1.02%)
Feb 23, 2021 7.780 7.910 7.410 7.820 3,440,541 -0.12(-1.51%)
Feb 22, 2021 8.100 8.180 7.910 7.940 4,096,255 -0.37(-4.45%)
Feb 19, 2021 8.300 8.430 8.230 8.310 3,913,200 -0.06(-0.72%)
Feb 18, 2021 8.460 8.460 8.260 8.370 3,993,571 -0.20(-2.33%)
Feb 17, 2021 8.740 8.850 8.460 8.570 5,528,143 -0.06(-0.70%)
Feb 16, 2021 8.900 9.000 8.610 8.630 4,484,585 -0.05(-0.58%)
Feb 12, 2021 8.720 8.800 8.647 8.680 3,289,800 +0.04(+0.46%)
Feb 11, 2021 8.400 8.760 8.330 8.640 4,204,756 +0.34(+4.10%)
Feb 10, 2021 8.440 8.460 8.140 8.300 2,664,321 +0.05(+0.61%)
Feb 09, 2021 8.260 8.450 8.200 8.250 2,957,840 +0.06(+0.73%)
Feb 08, 2021 8.000 8.320 7.840 8.190 4,671,651 +0.39(+5.00%)
Feb 05, 2021 7.600 7.800 7.495 7.800 4,000,900 +0.54(+7.44%)
Feb 04, 2021 7.060 7.295 6.970 7.260 2,989,172 +0.22(+3.12%)
Feb 03, 2021 7.100 7.100 6.970 7.040 1,634,378 -0.05(-0.71%)
Feb 02, 2021 7.170 7.180 6.990 7.090 1,618,601 +0.17(+2.46%)
Feb 01, 2021 6.890 6.940 6.780 6.920 1,761,332 +0.26(+3.90%)
Jan 29, 2021 6.770 6.810 6.630 6.660 2,390,200 -0.23(-3.34%)
Jan 28, 2021 6.860 6.940 6.840 6.890 3,112,785 +0.05(+0.73%)
Jan 27, 2021 7.010 7.060 6.830 6.840 3,088,972 -0.31(-4.34%)
Jan 26, 2021 7.210 7.210 7.100 7.150 2,688,727 -0.20(-2.72%)
Jan 25, 2021 7.470 7.490 7.280 7.350 2,532,616 -0.17(-2.26%)
Jan 22, 2021 7.570 7.600 7.500 7.520 1,531,200 -0.14(-1.83%)
Jan 21, 2021 7.670 7.710 7.560 7.660 1,580,905 +0.16(+2.13%)
Jan 20, 2021 7.700 7.720 7.425 7.500 2,840,108 -0.17(-2.22%)
Jan 19, 2021 7.640 7.750 7.480 7.670 2,969,811 +0.56(+7.88%)
Jan 15, 2021 7.240 7.240 6.960 7.110 3,782,700 -0.35(-4.69%)
Jan 14, 2021 7.260 7.680 7.210 7.460 4,300,630 +0.33(+4.63%)
Jan 13, 2021 7.280 7.300 7.100 7.130 3,338,401 +0.38(+5.63%)
Jan 12, 2021 6.790 6.840 6.720 6.750 2,534,553 +0.03(+0.45%)
Jan 11, 2021 6.500 6.760 6.500 6.720 3,454,292 +0.24(+3.70%)
Jan 08, 2021 6.540 6.580 6.380 6.480 2,060,200 -0.09(-1.37%)
Jan 07, 2021 6.530 6.570 6.440 6.570 1,842,721 +0.14(+2.18%)
Jan 06, 2021 6.410 6.510 6.380 6.430 2,087,654 +0.11(+1.74%)
Jan 05, 2021 6.170 6.350 6.150 6.320 2,408,112 +0.35(+5.86%)
Jan 04, 2021 6.000 6.100 5.921 5.970 1,130,187 +0.13(+2.23%)
Dec 31, 2020 5.840 5.840 5.840 749,482 -0.05(-0.85%)
Dec 30, 2020 5.840 5.940 5.810 5.890 749,482 +0.15(+2.61%)
Dec 29, 2020 5.830 5.840 5.690 5.740 931,904 -0.17(-2.88%)
Dec 28, 2020 5.820 5.930 5.820 5.910 2,211,625 +0.17(+2.96%)
Dec 24, 2020 5.720 5.749 5.650 5.740 1,356,300 +0.24(+4.36%)
Dec 23, 2020 5.500 5.548 5.480 5.500 797,222 -0.03(-0.54%)
Dec 22, 2020 5.610 5.620 5.520 5.530 1,178,469 -0.11(-1.95%)
Dec 21, 2020 5.620 5.670 5.580 5.640 830,676 -0.02(-0.35%)
Dec 18, 2020 5.720 5.730 5.640 5.660 1,225,000 -0.08(-1.39%)
Dec 17, 2020 5.710 5.740 5.660 5.740 1,366,484 +0.05(+0.88%)
Dec 16, 2020 5.660 5.710 5.640 5.690 1,524,903 +0.06(+1.07%)
Dec 15, 2020 5.620 5.660 5.595 5.630 1,060,667 +0.08(+1.44%)
Dec 14, 2020 5.540 5.610 5.540 5.550 1,487,829 -0.03(-0.54%)
Dec 11, 2020 5.680 5.680 5.560 5.580 1,288,500 -0.20(-3.46%)
Dec 10, 2020 5.670 5.810 5.660 5.780 1,559,485 +0.17(+3.03%)
Dec 09, 2020 5.720 5.730 5.530 5.610 1,181,809 -0.05(-0.88%)
Dec 08, 2020 5.680 5.720 5.660 5.660 1,053,161 -0.01(-0.18%)
Dec 07, 2020 5.750 5.770 5.670 5.670 1,938,265 -0.07(-1.22%)
Dec 04, 2020 5.640 5.780 5.620 5.740 985,800 +0.19(+3.42%)
Dec 03, 2020 5.510 5.600 5.500 5.550 785,955 +0.10(+1.83%)
Dec 02, 2020 5.470 5.500 5.450 5.450 515,936 +0.00(+0.00%)
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.