Ase Industrial Holding CO Ltd (NY: ASX )

7.570 USD -0.010 (-0.13%)
Official Closing Price Updated: 7:52 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 4.830 4.830 4.710 4.740 474,500 -0.09(-1.86%)
Jan 30, 2020 4.860 4.870 4.790 4.830 345,209 -0.19(-3.78%)
Jan 29, 2020 4.930 5.020 4.910 5.020 517,615 +0.11(+2.24%)
Jan 28, 2020 4.930 4.955 4.890 4.910 342,752 +0.03(+0.61%)
Jan 27, 2020 5.000 5.040 4.880 4.880 544,121 -0.31(-5.97%)
Jan 24, 2020 5.250 5.250 5.170 5.190 502,400 +0.01(+0.19%)
Jan 23, 2020 5.140 5.200 5.140 5.180 307,180 -0.01(-0.19%)
Jan 22, 2020 5.230 5.250 5.170 5.190 501,410 +0.03(+0.58%)
Jan 21, 2020 5.140 5.210 5.130 5.160 281,939 -0.08(-1.53%)
Jan 17, 2020 5.280 5.300 5.210 5.240 999,200 -0.03(-0.57%)
Jan 16, 2020 5.250 5.310 5.220 5.270 598,183 -0.06(-1.13%)
Jan 15, 2020 5.390 5.395 5.299 5.330 325,011 -0.05(-0.93%)
Jan 14, 2020 5.400 5.415 5.360 5.380 402,066 +0.02(+0.37%)
Jan 13, 2020 5.340 5.370 5.300 5.360 389,745 +0.07(+1.32%)
Jan 10, 2020 5.330 5.330 5.260 5.290 317,300 -0.03(-0.56%)
Jan 09, 2020 5.300 5.340 5.280 5.320 591,398 +0.15(+2.90%)
Jan 08, 2020 5.200 5.220 5.160 5.170 482,797 -0.05(-0.96%)
Jan 07, 2020 5.230 5.240 5.200 5.220 436,253 -0.02(-0.38%)
Jan 06, 2020 5.220 5.250 5.190 5.240 590,052 -0.16(-2.96%)
Jan 03, 2020 5.470 5.470 5.369 5.400 762,300 -0.15(-2.70%)
Jan 02, 2020 5.570 5.580 5.520 5.550 484,841 -0.01(-0.18%)
Dec 31, 2019 5.550 5.570 5.530 5.560 182,100 +0.01(+0.18%)
Dec 30, 2019 5.590 5.590 5.530 5.550 214,882 -0.04(-0.72%)
Dec 27, 2019 5.610 5.620 5.570 5.590 223,600 +0.04(+0.72%)
Dec 26, 2019 5.540 5.560 5.510 5.550 246,627 -0.06(-1.07%)
Dec 24, 2019 5.590 5.610 5.570 5.610 83,900 -0.01(-0.18%)
Dec 23, 2019 5.640 5.650 5.600 5.620 395,066 +0.02(+0.36%)
Dec 20, 2019 5.600 5.660 5.600 5.600 396,500 +0.04(+0.72%)
Dec 19, 2019 5.640 5.640 5.540 5.560 414,975 -0.07(-1.24%)
Dec 18, 2019 5.660 5.680 5.620 5.630 386,800 +0.01(+0.18%)
Dec 17, 2019 5.590 5.640 5.590 5.620 334,530 +0.04(+0.72%)
Dec 16, 2019 5.590 5.630 5.570 5.580 406,975 -0.01(-0.18%)
Dec 13, 2019 5.700 5.700 5.580 5.590 453,600 -0.10(-1.76%)
Dec 12, 2019 5.470 5.700 5.470 5.690 617,171 +0.38(+7.16%)
Dec 11, 2019 5.230 5.340 5.230 5.310 455,204 +0.05(+0.95%)
Dec 10, 2019 5.140 5.280 5.130 5.260 419,399 +0.01(+0.19%)
Dec 09, 2019 5.200 5.250 5.160 5.250 1,231,780 +0.03(+0.57%)
Dec 06, 2019 5.150 5.220 5.140 5.220 703,400 +0.18(+3.57%)
Dec 05, 2019 4.950 5.060 4.940 5.040 907,664 +0.13(+2.65%)
Dec 04, 2019 4.870 4.910 4.870 4.910 239,158 +0.06(+1.24%)
Dec 03, 2019 4.860 4.870 4.840 4.850 345,648 +0.01(+0.21%)
Dec 02, 2019 4.900 4.930 4.840 4.840 310,181 -0.05(-1.02%)
Nov 29, 2019 4.930 4.945 4.890 4.890 152,200 -0.11(-2.20%)
Nov 27, 2019 5.040 5.040 4.970 5.000 341,900 -0.03(-0.60%)
Nov 26, 2019 4.970 5.030 4.970 5.030 340,385 +0.02(+0.40%)
Nov 25, 2019 4.960 5.010 4.940 5.010 254,767 +0.03(+0.60%)
Nov 22, 2019 5.020 5.060 4.970 4.980 646,600 -0.01(-0.20%)
Nov 21, 2019 5.080 5.080 4.980 4.990 328,842 -0.12(-2.35%)
Nov 20, 2019 5.170 5.180 5.110 5.110 334,145 -0.03(-0.58%)
Nov 19, 2019 5.150 5.170 5.120 5.140 236,781 -0.02(-0.39%)
Nov 18, 2019 5.200 5.230 5.160 5.160 200,301 +0.02(+0.39%)
Nov 15, 2019 5.120 5.160 5.100 5.140 288,700 +0.04(+0.78%)
Nov 14, 2019 5.100 5.120 5.080 5.100 162,079 -0.01(-0.20%)
Nov 13, 2019 5.100 5.130 5.070 5.110 277,850 -0.01(-0.20%)
Nov 12, 2019 5.100 5.130 5.090 5.120 168,952 +0.01(+0.20%)
Nov 11, 2019 5.120 5.140 5.090 5.110 244,254 -0.01(-0.20%)
Nov 08, 2019 5.170 5.170 5.100 5.120 341,600 -0.11(-2.10%)
Nov 07, 2019 5.180 5.230 5.180 5.230 243,075 +0.05(+0.97%)
Nov 06, 2019 5.200 5.200 5.150 5.180 398,091 -0.04(-0.77%)
Nov 05, 2019 5.230 5.230 5.180 5.220 452,015 -0.02(-0.38%)
Nov 04, 2019 5.250 5.310 5.210 5.240 740,095 -0.04(-0.76%)
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.