Ase Industrial Holding Co. Ltd (NY: ASX )

7.670 USD +0.400 (+5.50%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 7.580 7.690 7.550 7.670 3,222,376 +0.40(+5.50%)
May 13, 2021 7.120 7.340 7.110 7.270 5,106,262 +0.40(+5.82%)
May 12, 2021 7.050 7.070 6.780 6.870 5,364,671 -0.56(-7.54%)
May 11, 2021 7.300 7.490 7.220 7.430 3,848,268 -0.31(-4.01%)
May 10, 2021 8.070 8.080 7.720 7.740 2,117,962 -0.45(-5.49%)
May 07, 2021 8.090 8.270 8.081 8.190 1,781,696 +0.36(+4.60%)
May 06, 2021 7.800 7.840 7.710 7.830 1,450,745 +0.07(+0.90%)
May 05, 2021 7.760 7.860 7.660 7.760 2,672,530 -0.19(-2.39%)
May 04, 2021 7.950 7.970 7.805 7.950 1,846,622 -0.12(-1.49%)
May 03, 2021 8.160 8.170 8.030 8.070 1,960,026 -0.24(-2.89%)
Apr 30, 2021 8.450 8.475 8.290 8.310 2,297,600 -0.27(-3.15%)
Apr 29, 2021 8.500 8.590 8.420 8.580 2,167,836 +0.02(+0.23%)
Apr 28, 2021 8.630 8.640 8.390 8.560 2,429,384 +0.16(+1.90%)
Apr 27, 2021 8.440 8.460 8.320 8.400 1,926,009 -0.11(-1.29%)
Apr 26, 2021 8.400 8.555 8.400 8.510 1,898,188 +0.44(+5.45%)
Apr 23, 2021 7.860 8.130 7.830 8.070 2,022,300 +0.36(+4.67%)
Apr 22, 2021 7.740 7.830 7.680 7.710 1,911,289 -0.26(-3.26%)
Apr 21, 2021 7.790 7.980 7.750 7.970 1,482,849 +0.05(+0.63%)
Apr 20, 2021 7.880 7.960 7.850 7.920 2,365,905 +0.11(+1.41%)
Apr 19, 2021 7.830 7.890 7.720 7.810 1,849,772 -0.14(-1.76%)
Apr 16, 2021 7.910 7.970 7.880 7.950 1,901,100 +0.21(+2.71%)
Apr 15, 2021 7.760 7.760 7.630 7.740 1,911,294 +0.15(+1.98%)
Apr 14, 2021 7.810 7.810 7.550 7.590 3,790,452 -0.32(-4.05%)
Apr 13, 2021 7.950 7.970 7.830 7.910 1,330,521 -0.01(-0.13%)
Apr 12, 2021 8.010 8.050 7.880 7.920 2,709,772 -0.16(-1.98%)
Apr 09, 2021 7.980 8.095 7.950 8.080 2,562,900 +0.11(+1.38%)
Apr 08, 2021 7.880 7.995 7.870 7.970 1,994,927 +0.13(+1.66%)
Apr 07, 2021 7.850 7.890 7.790 7.840 2,449,705 -0.04(-0.51%)
Apr 06, 2021 7.910 7.980 7.800 7.880 2,336,927 -0.04(-0.51%)
Apr 05, 2021 8.020 8.070 7.880 7.920 6,746,525 -0.05(-0.63%)
Apr 01, 2021 7.750 7.970 7.710 7.970 2,713,100 +0.27(+3.51%)
Mar 31, 2021 7.720 7.765 7.660 7.700 2,273,498 -0.08(-1.03%)
Mar 30, 2021 7.700 7.810 7.660 7.780 1,688,785 +0.19(+2.50%)
Mar 29, 2021 7.750 7.769 7.540 7.590 2,779,618 -0.11(-1.43%)
Mar 26, 2021 7.440 7.710 7.430 7.700 2,000,200 +0.31(+4.19%)
Mar 25, 2021 7.330 7.460 7.240 7.390 3,213,066 -0.03(-0.40%)
Mar 24, 2021 7.630 7.640 7.420 7.420 3,714,282 -0.23(-3.01%)
Mar 23, 2021 7.740 7.760 7.610 7.650 6,393,515 -0.14(-1.80%)
Mar 22, 2021 7.780 7.860 7.680 7.790 4,497,745 +0.05(+0.65%)
Mar 19, 2021 7.620 7.790 7.570 7.740 3,226,300 +0.24(+3.20%)
Mar 18, 2021 7.570 7.630 7.440 7.500 3,540,735 -0.03(-0.40%)
Mar 17, 2021 7.360 7.570 7.320 7.530 2,863,946 +0.06(+0.80%)
Mar 16, 2021 7.460 7.530 7.400 7.470 2,298,648 +0.00(+0.00%)
Mar 15, 2021 7.360 7.470 7.280 7.470 2,776,334 -0.03(-0.40%)
Mar 12, 2021 7.480 7.510 7.370 7.500 2,581,900 -0.12(-1.57%)
Mar 11, 2021 7.400 7.680 7.300 7.620 2,944,819 +0.45(+6.28%)
Mar 10, 2021 7.320 7.380 7.120 7.170 2,416,670 -0.19(-2.58%)
Mar 09, 2021 7.320 7.410 7.250 7.360 2,435,174 +0.17(+2.36%)
Mar 08, 2021 7.350 7.370 7.140 7.190 3,277,805 -0.16(-2.18%)
Mar 05, 2021 7.380 7.380 7.030 7.350 7,302,000 +0.20(+2.80%)
Mar 04, 2021 7.490 7.500 6.980 7.150 6,811,848 -0.40(-5.30%)
Mar 03, 2021 7.600 7.690 7.490 7.550 6,018,649 +0.06(+0.80%)
Mar 02, 2021 7.780 7.790 7.460 7.490 3,719,570 -0.22(-2.85%)
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.