Ase Industrial Holding Co. Ltd (NY: ASX )

7.930 USD +0.010 (+0.13%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 4.440 4.450 4.380 4.450 482,017 +0.14(+3.25%)
Mar 29, 2019 4.320 4.330 4.260 4.310 539,700 +0.01(+0.23%)
Mar 28, 2019 4.240 4.310 4.240 4.300 705,742 +0.00(+0.00%)
Mar 27, 2019 4.430 4.460 4.290 4.300 992,785 -0.07(-1.60%)
Mar 26, 2019 4.300 4.380 4.300 4.370 778,869 +0.19(+4.55%)
Mar 25, 2019 4.170 4.180 4.125 4.180 520,019 +0.01(+0.24%)
Mar 22, 2019 4.200 4.230 4.150 4.170 576,100 +0.05(+1.21%)
Mar 21, 2019 4.030 4.140 4.030 4.120 537,796 +0.11(+2.74%)
Mar 20, 2019 4.010 4.030 3.960 4.010 246,553 -0.01(-0.25%)
Mar 19, 2019 4.030 4.045 4.005 4.020 145,142 +0.00(+0.00%)
Mar 18, 2019 4.050 4.050 4.005 4.020 192,148 +0.02(+0.50%)
Mar 15, 2019 4.020 4.040 3.980 4.000 847,100 -0.05(-1.23%)
Mar 14, 2019 4.030 4.070 4.020 4.050 544,982 +0.04(+1.00%)
Mar 13, 2019 4.010 4.050 3.990 4.010 362,358 +0.02(+0.50%)
Mar 12, 2019 4.040 4.040 3.990 3.990 423,929 +0.00(+0.00%)
Mar 11, 2019 4.040 4.050 3.970 3.990 608,444 -0.09(-2.21%)
Mar 08, 2019 4.020 4.080 3.990 4.080 389,800 +0.03(+0.74%)
Mar 07, 2019 4.030 4.050 3.970 4.050 485,885 +0.00(+0.00%)
Mar 06, 2019 4.090 4.110 4.020 4.050 449,648 -0.04(-0.98%)
Mar 05, 2019 4.080 4.125 4.070 4.090 296,872 +0.01(+0.25%)
Mar 04, 2019 4.080 4.125 4.030 4.080 545,320 +0.06(+1.49%)
Mar 01, 2019 4.030 4.050 3.980 4.020 319,700 -0.01(-0.25%)
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%)
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.