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 (%)
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 2,688,724 -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%)
Dec 01, 2020 5.390 5.500 5.380 5.450 1,029,785 +0.13(+2.44%)
Nov 30, 2020 5.350 5.410 5.310 5.320 1,122,979 +0.06(+1.14%)
Nov 27, 2020 5.200 5.300 5.200 5.260 360,200 +0.13(+2.53%)
Nov 25, 2020 5.130 5.180 5.080 5.130 938,000 -0.10(-1.91%)
Nov 24, 2020 5.330 5.330 5.180 5.230 820,358 -0.08(-1.51%)
Nov 23, 2020 5.240 5.330 5.240 5.310 1,582,166 +0.16(+3.11%)
Nov 20, 2020 5.190 5.210 5.140 5.150 875,200 -0.02(-0.39%)
Nov 19, 2020 5.120 5.200 5.108 5.170 686,470 +0.05(+0.98%)
Nov 18, 2020 5.110 5.220 5.110 5.120 1,027,285 +0.09(+1.79%)
Nov 17, 2020 5.030 5.100 5.020 5.030 1,127,804 -0.06(-1.18%)
Nov 16, 2020 4.980 5.140 4.980 5.090 1,272,701 +0.21(+4.30%)
Nov 13, 2020 4.930 4.935 4.870 4.880 1,230,900 -0.08(-1.61%)
Nov 12, 2020 5.060 5.060 4.950 4.960 650,560 -0.10(-1.98%)
Nov 11, 2020 4.970 5.095 4.960 5.060 935,716 +0.10(+2.02%)
Nov 10, 2020 4.920 4.970 4.910 4.960 723,766 +0.02(+0.40%)
Nov 09, 2020 4.950 4.986 4.930 4.940 1,351,217 +0.13(+2.70%)
Nov 06, 2020 4.830 4.845 4.780 4.810 765,100 -0.04(-0.82%)
Nov 05, 2020 4.800 4.875 4.740 4.850 686,832 +0.06(+1.25%)
Nov 04, 2020 4.710 4.830 4.690 4.790 818,834 +0.11(+2.35%)
Nov 03, 2020 4.630 4.690 4.600 4.680 726,031 +0.05(+1.08%)
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.