Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ase Industrial Holding Ltd ADR (NY: ASX )

9.490 -0.270 (-2.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 9.570 9.570 9.310 9.490 6,644,172 -0.27(-2.77%)
Nov 26, 2024 9.850 9.895 9.680 9.760 5,618,275 -0.15(-1.51%)
Nov 25, 2024 9.950 9.990 9.875 9.910 6,294,263 -0.02(-0.20%)
Nov 22, 2024 9.910 9.970 9.860 9.930 4,403,618 +0.12(+1.22%)
Nov 21, 2024 9.770 9.830 9.625 9.810 8,290,396 +0.05(+0.51%)
Nov 20, 2024 9.740 9.770 9.610 9.760 5,698,659 -0.10(-1.01%)
Nov 19, 2024 9.760 9.870 9.750 9.860 3,666,811 +0.08(+0.82%)
Nov 18, 2024 9.390 9.800 9.380 9.780 12,256,005 +0.24(+2.52%)
Nov 15, 2024 9.660 9.720 9.530 9.540 8,351,827 -0.05(-0.52%)
Nov 14, 2024 9.610 9.690 9.580 9.590 5,513,596 -0.04(-0.42%)
Nov 13, 2024 9.850 9.885 9.630 9.630 7,628,129 +0.12(+1.26%)
Nov 12, 2024 9.570 9.650 9.383 9.510 6,215,221 -0.18(-1.86%)
Nov 11, 2024 9.820 9.845 9.600 9.690 8,092,297 -0.19(-1.92%)
Nov 08, 2024 9.980 10.02 9.815 9.880 4,705,484 -0.27(-2.66%)
Nov 07, 2024 9.940 10.17 9.940 10.15 6,543,090 +0.43(+4.42%)
Nov 06, 2024 9.530 9.740 9.525 9.720 8,284,312 +0.04(+0.41%)
Nov 05, 2024 9.660 9.730 9.540 9.680 5,047,341 +0.07(+0.73%)
Nov 04, 2024 9.760 9.810 9.610 9.610 5,561,139 -0.27(-2.73%)
Nov 01, 2024 9.810 9.970 9.790 9.880 6,868,420 +0.32(+3.35%)
Oct 31, 2024 10.09 10.10 9.420 9.560 10,589,197 -0.24(-2.45%)
Oct 30, 2024 10.02 10.05 9.790 9.800 8,102,764 -0.37(-3.64%)
Oct 29, 2024 10.10 10.24 10.00 10.17 9,523,016 +0.02(+0.20%)
Oct 28, 2024 10.41 10.41 10.13 10.15 4,417,329 -0.17(-1.65%)
Oct 25, 2024 10.27 10.50 10.21 10.32 7,585,090 +0.20(+1.98%)
Oct 24, 2024 10.15 10.19 10.03 10.12 4,400,852 -0.02(-0.20%)
Oct 23, 2024 10.14 10.23 10.00 10.14 5,734,383 -0.20(-1.93%)
Oct 22, 2024 10.37 10.42 10.25 10.34 4,466,796 +0.03(+0.29%)
Oct 21, 2024 10.24 10.34 10.21 10.31 3,438,242 -0.08(-0.77%)
Oct 18, 2024 10.58 10.61 10.34 10.39 4,394,709 -0.35(-3.26%)
Oct 17, 2024 10.76 10.90 10.70 10.74 5,794,515 +0.37(+3.57%)
Oct 16, 2024 10.46 10.50 10.35 10.37 6,860,418 +0.17(+1.67%)
Oct 15, 2024 10.66 10.70 10.13 10.20 12,822,508 +0.04(+0.39%)
Oct 14, 2024 10.07 10.20 10.02 10.16 7,672,050 +0.20(+2.01%)
Oct 11, 2024 9.810 10.01 9.700 9.960 5,357,481 +0.23(+2.36%)
Oct 10, 2024 9.680 9.800 9.650 9.730 4,684,276 -0.11(-1.12%)
Oct 09, 2024 9.800 9.860 9.705 9.840 5,018,418 -0.02(-0.20%)
Oct 08, 2024 9.780 9.910 9.705 9.860 4,647,773 -0.01(-0.10%)
Oct 07, 2024 9.840 9.950 9.815 9.870 3,527,485 +0.03(+0.30%)
Oct 04, 2024 9.850 9.880 9.745 9.840 5,034,828 +0.14(+1.44%)
Oct 03, 2024 9.610 9.790 9.590 9.700 6,113,101 +0.03(+0.31%)
Oct 02, 2024 9.680 9.790 9.580 9.670 4,732,499 +0.08(+0.83%)
Oct 01, 2024 9.820 9.840 9.520 9.590 6,694,545 -0.17(-1.74%)
Sep 30, 2024 9.880 10.00 9.640 9.760 6,009,957 -0.43(-4.22%)
Sep 27, 2024 10.37 10.49 10.16 10.19 6,079,060 -0.35(-3.32%)
Sep 26, 2024 10.46 10.61 10.29 10.54 8,211,219 +0.35(+3.43%)
Sep 25, 2024 10.08 10.23 10.08 10.19 4,109,033 +0.07(+0.69%)
Sep 24, 2024 10.11 10.16 9.990 10.12 4,128,165 +0.12(+1.20%)
Sep 23, 2024 9.980 10.02 9.920 10.00 4,723,602 +0.12(+1.21%)
Sep 20, 2024 9.880 9.965 9.795 9.880 12,919,553 -0.14(-1.40%)
Sep 19, 2024 9.800 10.10 9.800 10.02 11,902,590 +0.42(+4.37%)
Sep 18, 2024 9.770 9.845 9.590 9.600 8,891,823 -0.17(-1.74%)
Sep 17, 2024 9.790 9.880 9.651 9.770 6,616,280 -0.02(-0.20%)
Sep 16, 2024 9.910 9.920 9.660 9.790 12,194,432 +0.13(+1.35%)
Sep 13, 2024 9.570 9.710 9.540 9.660 6,312,878 +0.12(+1.26%)
Sep 12, 2024 9.500 9.640 9.480 9.540 6,183,828 -0.02(-0.21%)
Sep 11, 2024 9.190 9.585 9.090 9.560 15,184,691 +0.30(+3.24%)
Sep 10, 2024 9.200 9.270 9.085 9.260 6,373,296 +0.10(+1.09%)
Sep 09, 2024 9.140 9.205 9.070 9.160 8,363,492 +0.22(+2.46%)
Sep 06, 2024 9.260 9.280 8.891 8.940 9,839,866 -0.30(-3.25%)
Sep 05, 2024 9.220 9.429 9.190 9.240 8,673,319 +0.02(+0.22%)
Sep 04, 2024 9.040 9.330 9.040 9.220 10,200,894 +0.11(+1.21%)
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.