Ase Industrial Holding Co. Ltd (NY: ASX )

7.780 USD -0.130 (-1.64%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.970 3.970 3.910 3.950 501,000 -0.06(-1.50%)
Jun 27, 2019 3.980 4.040 3.970 4.010 561,634 +0.13(+3.35%)
Jun 26, 2019 3.820 3.890 3.820 3.880 302,775 +0.05(+1.31%)
Jun 25, 2019 3.950 3.980 3.820 3.830 254,381 -0.17(-4.25%)
Jun 24, 2019 3.970 4.020 3.960 4.000 854,705 +0.09(+2.30%)
Jun 21, 2019 3.980 3.995 3.840 3.910 1,607,200 -0.07(-1.76%)
Jun 20, 2019 3.990 4.030 3.950 3.980 852,702 +0.12(+3.11%)
Jun 19, 2019 3.900 3.980 3.840 3.860 1,712,591 +0.16(+4.32%)
Jun 18, 2019 3.670 3.720 3.620 3.700 1,507,259 +0.10(+2.78%)
Jun 17, 2019 3.630 3.650 3.585 3.600 1,296,289 -0.09(-2.44%)
Jun 14, 2019 3.690 3.725 3.670 3.690 1,420,400 -0.06(-1.60%)
Jun 13, 2019 3.750 3.780 3.665 3.750 1,001,775 -0.01(-0.27%)
Jun 12, 2019 3.800 3.800 3.730 3.760 629,490 -0.02(-0.53%)
Jun 11, 2019 3.770 3.800 3.750 3.780 1,227,918 +0.07(+1.89%)
Jun 10, 2019 3.720 3.790 3.700 3.710 1,093,530 +0.06(+1.64%)
Jun 07, 2019 3.640 3.670 3.610 3.650 612,000 +0.06(+1.67%)
Jun 06, 2019 3.680 3.690 3.560 3.590 592,202 -0.14(-3.75%)
Jun 05, 2019 3.750 3.770 3.700 3.730 591,351 +0.05(+1.36%)
Jun 04, 2019 3.720 3.740 3.670 3.680 604,949 -0.07(-1.87%)
Jun 03, 2019 3.730 3.780 3.710 3.750 737,988 +0.07(+1.90%)
May 31, 2019 3.720 3.740 3.660 3.680 1,036,200 +0.03(+0.82%)
May 30, 2019 3.720 3.720 3.635 3.650 503,974 +0.00(+0.00%)
May 29, 2019 3.670 3.680 3.630 3.650 621,869 -0.07(-1.88%)
May 28, 2019 3.700 3.730 3.630 3.720 1,064,163 +0.05(+1.36%)
May 24, 2019 3.650 3.710 3.640 3.670 539,600 +0.05(+1.38%)
May 23, 2019 3.670 3.680 3.590 3.620 725,086 -0.27(-6.94%)
May 22, 2019 3.930 3.966 3.880 3.890 429,924 -0.05(-1.27%)
May 21, 2019 4.000 4.000 3.910 3.940 355,807 -0.08(-1.99%)
May 20, 2019 4.010 4.060 4.010 4.020 726,131 -0.06(-1.47%)
May 17, 2019 4.150 4.150 4.070 4.080 523,800 -0.22(-5.12%)
May 16, 2019 4.330 4.380 4.290 4.300 475,058 -0.03(-0.69%)
May 15, 2019 4.300 4.390 4.300 4.330 373,795 +0.10(+2.36%)
May 14, 2019 4.230 4.270 4.215 4.230 759,651 +0.00(+0.00%)
May 13, 2019 4.230 4.260 4.180 4.230 361,986 -0.13(-2.98%)
May 10, 2019 4.330 4.395 4.300 4.360 428,300 +0.00(+0.00%)
May 09, 2019 4.380 4.390 4.280 4.360 411,486 -0.08(-1.80%)
May 08, 2019 4.410 4.520 4.410 4.440 735,584 +0.01(+0.23%)
May 07, 2019 4.550 4.550 4.390 4.430 1,193,005 -0.13(-2.85%)
May 06, 2019 4.540 4.590 4.500 4.560 1,319,264 -0.04(-0.87%)
May 03, 2019 4.620 4.630 4.580 4.600 674,800 +0.11(+2.45%)
May 02, 2019 4.530 4.530 4.450 4.490 3,253,054 -0.02(-0.44%)
May 01, 2019 4.590 4.590 4.500 4.510 217,810 -0.04(-0.88%)
Apr 30, 2019 4.500 4.570 4.490 4.550 251,305 +0.01(+0.22%)
Apr 29, 2019 4.620 4.620 4.510 4.540 422,764 -0.10(-2.16%)
Apr 26, 2019 4.640 4.670 4.550 4.640 1,208,100 -0.03(-0.64%)
Apr 25, 2019 4.700 4.710 4.635 4.670 295,265 -0.03(-0.64%)
Apr 24, 2019 4.720 4.720 4.630 4.700 359,998 -0.08(-1.67%)
Apr 23, 2019 4.790 4.790 4.720 4.780 544,985 -0.03(-0.62%)
Apr 22, 2019 4.690 4.830 4.690 4.810 905,688 +0.16(+3.44%)
Apr 18, 2019 4.770 4.770 4.610 4.650 1,562,000 -0.19(-3.93%)
Apr 17, 2019 4.730 4.890 4.730 4.840 1,106,039 +0.29(+6.37%)
Apr 16, 2019 4.540 4.560 4.465 4.550 861,805 +0.03(+0.66%)
Apr 15, 2019 4.520 4.530 4.480 4.520 399,148 +0.03(+0.67%)
Apr 12, 2019 4.500 4.520 4.471 4.490 365,700 -0.04(-0.88%)
Apr 11, 2019 4.560 4.580 4.510 4.530 584,269 -0.05(-1.09%)
Apr 10, 2019 4.560 4.630 4.540 4.580 639,923 +0.04(+0.88%)
Apr 09, 2019 4.580 4.580 4.530 4.540 415,862 -0.01(-0.22%)
Apr 08, 2019 4.560 4.575 4.520 4.550 331,729 -0.07(-1.52%)
Apr 05, 2019 4.630 4.660 4.540 4.620 546,500 +0.05(+1.09%)
Apr 04, 2019 4.560 4.590 4.520 4.570 812,750 +0.04(+0.88%)
Apr 03, 2019 4.530 4.585 4.490 4.530 496,369 +0.00(+0.00%)
Apr 02, 2019 4.510 4.610 4.510 4.530 570,177 +0.08(+1.80%)
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.