Ase Industrial Holding Co. Ltd (NY: ASX )

8.080 USD +0.110 (+1.38%)
Official Closing Price Updated: 7:53 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.130 5.140 5.070 5.100 583,809 +0.08(+1.59%)
Oct 30, 2019 5.140 5.140 4.970 5.020 635,866 -0.03(-0.59%)
Oct 29, 2019 5.070 5.080 5.020 5.050 200,748 -0.01(-0.20%)
Oct 28, 2019 5.110 5.110 4.980 5.060 457,288 -0.08(-1.56%)
Oct 25, 2019 5.110 5.150 5.090 5.140 394,100 +0.04(+0.78%)
Oct 24, 2019 5.100 5.100 5.060 5.100 539,840 +0.03(+0.59%)
Oct 23, 2019 5.040 5.090 5.040 5.070 210,877 +0.04(+0.80%)
Oct 22, 2019 5.050 5.060 5.030 5.030 324,360 -0.01(-0.20%)
Oct 21, 2019 5.020 5.045 5.010 5.040 1,356,450 +0.02(+0.40%)
Oct 18, 2019 5.010 5.070 5.010 5.020 308,100 +0.01(+0.20%)
Oct 17, 2019 5.010 5.040 4.970 5.010 944,694 +0.04(+0.80%)
Oct 16, 2019 4.950 4.970 4.920 4.970 423,726 +0.02(+0.40%)
Oct 15, 2019 4.960 4.965 4.930 4.950 677,820 +0.00(+0.00%)
Oct 14, 2019 4.900 4.980 4.900 4.950 342,053 +0.14(+2.91%)
Oct 11, 2019 4.820 4.850 4.800 4.810 307,900 +0.01(+0.21%)
Oct 10, 2019 4.780 4.820 4.760 4.800 316,516 +0.05(+1.05%)
Oct 09, 2019 4.690 4.770 4.670 4.750 334,428 +0.02(+0.42%)
Oct 08, 2019 4.740 4.770 4.700 4.730 585,811 +0.07(+1.50%)
Oct 07, 2019 4.690 4.740 4.660 4.660 399,764 -0.04(-0.85%)
Oct 04, 2019 4.650 4.720 4.630 4.700 319,100 +0.06(+1.29%)
Oct 03, 2019 4.620 4.680 4.590 4.640 216,821 +0.02(+0.43%)
Oct 02, 2019 4.590 4.620 4.561 4.620 382,784 -0.03(-0.65%)
Oct 01, 2019 4.630 4.670 4.630 4.650 497,926 +0.19(+4.26%)
Sep 30, 2019 4.490 4.520 4.440 4.460 429,475 -0.04(-0.89%)
Sep 27, 2019 4.580 4.580 4.460 4.500 291,400 -0.09(-1.96%)
Sep 26, 2019 4.500 4.620 4.500 4.590 961,486 +0.05(+1.10%)
Sep 25, 2019 4.490 4.570 4.480 4.540 501,220 -0.05(-1.09%)
Sep 24, 2019 4.590 4.640 4.550 4.590 833,193 -0.04(-0.86%)
Sep 23, 2019 4.450 4.640 4.450 4.630 1,007,283 +0.11(+2.43%)
Sep 20, 2019 4.640 4.667 4.490 4.520 1,695,800 -0.10(-2.16%)
Sep 19, 2019 4.630 4.670 4.610 4.620 564,202 -0.01(-0.22%)
Sep 18, 2019 4.640 4.670 4.590 4.630 307,536 -0.03(-0.64%)
Sep 17, 2019 4.660 4.670 4.630 4.660 291,606 +0.02(+0.43%)
Sep 16, 2019 4.650 4.670 4.630 4.640 203,008 -0.05(-1.07%)
Sep 13, 2019 4.610 4.750 4.610 4.690 845,100 +0.04(+0.86%)
Sep 12, 2019 4.600 4.660 4.565 4.650 288,451 +0.10(+2.20%)
Sep 11, 2019 4.470 4.570 4.470 4.550 191,327 +0.04(+0.89%)
Sep 10, 2019 4.410 4.530 4.410 4.510 187,158 +0.00(+0.00%)
Sep 09, 2019 4.570 4.570 4.500 4.510 145,992 -0.02(-0.44%)
Sep 06, 2019 4.600 4.600 4.520 4.530 268,300 -0.05(-1.09%)
Sep 05, 2019 4.550 4.600 4.550 4.580 274,254 +0.02(+0.44%)
Sep 04, 2019 4.510 4.590 4.510 4.560 334,085 +0.19(+4.35%)
Sep 03, 2019 4.370 4.380 4.330 4.370 368,858 -0.13(-2.89%)
Aug 30, 2019 4.480 4.500 4.470 4.500 185,800 +0.10(+2.27%)
Aug 29, 2019 4.410 4.450 4.400 4.400 198,537 +0.06(+1.38%)
Aug 28, 2019 4.370 4.380 4.290 4.340 167,967 -0.03(-0.69%)
Aug 27, 2019 4.320 4.380 4.320 4.370 265,502 +0.09(+2.10%)
Aug 26, 2019 4.310 4.330 4.260 4.280 394,388 -0.05(-1.15%)
Aug 23, 2019 4.480 4.480 4.330 4.330 204,600 -0.13(-2.91%)
Aug 22, 2019 4.440 4.470 4.430 4.460 252,787 +0.04(+0.90%)
Aug 21, 2019 4.410 4.420 4.390 4.420 126,194 +0.02(+0.45%)
Aug 20, 2019 4.390 4.410 4.370 4.400 266,599 +0.04(+0.92%)
Aug 19, 2019 4.350 4.370 4.330 4.360 215,757 +0.09(+2.11%)
Aug 16, 2019 4.210 4.270 4.210 4.270 264,400 +0.03(+0.71%)
Aug 15, 2019 4.180 4.240 4.160 4.240 245,987 +0.03(+0.71%)
Aug 14, 2019 4.260 4.260 4.180 4.210 1,064,720 -0.03(-0.71%)
Aug 13, 2019 4.220 4.270 4.140 4.240 1,473,182 -0.08(-1.85%)
Aug 12, 2019 4.290 4.320 4.250 4.320 301,476 +0.02(+0.47%)
Aug 09, 2019 4.420 4.420 4.300 4.300 327,900 -0.11(-2.49%)
Aug 08, 2019 4.400 4.420 4.370 4.410 265,033 +0.05(+1.15%)
Aug 07, 2019 4.360 4.390 4.290 4.360 258,745 +0.03(+0.69%)
Aug 06, 2019 4.370 4.390 4.300 4.330 187,458 +0.08(+1.88%)
Aug 05, 2019 4.230 4.270 4.184 4.250 393,345 -0.03(-0.70%)
Aug 02, 2019 4.300 4.300 4.240 4.280 329,700 -0.11(-2.51%)
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.