Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ase Industrial Holding Ltd ADR
(NY:
ASX
)
10.74
-0.10 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
3.909
3.909
3.812
3.837
586,245
-0.07(-1.86%)
Jan 30, 2020
3.934
3.942
3.877
3.909
426,506
-0.15(-3.79%)
Jan 29, 2020
3.990
4.063
3.974
4.063
639,514
+0.09(+2.24%)
Jan 28, 2020
3.990
4.011
3.958
3.974
423,470
+0.02(+0.61%)
Jan 27, 2020
4.047
4.079
3.950
3.950
672,262
-0.25(-5.97%)
Jan 24, 2020
4.249
4.249
4.185
4.201
620,716
+0.01(+0.19%)
Jan 23, 2020
4.160
4.209
4.160
4.193
379,521
-0.01(-0.19%)
Jan 22, 2020
4.233
4.249
4.185
4.201
619,492
+0.02(+0.58%)
Jan 21, 2020
4.160
4.217
4.152
4.176
348,336
-0.06(-1.53%)
Jan 17, 2020
4.274
4.290
4.217
4.241
1,234,513
-0.02(-0.57%)
Jan 16, 2020
4.249
4.298
4.225
4.265
739,056
-0.05(-1.13%)
Jan 15, 2020
4.363
4.367
4.289
4.314
401,551
-0.04(-0.93%)
Jan 14, 2020
4.371
4.383
4.338
4.355
496,753
+0.02(+0.37%)
Jan 13, 2020
4.322
4.346
4.290
4.338
481,530
+0.06(+1.32%)
Jan 10, 2020
4.314
4.314
4.257
4.282
392,024
-0.02(-0.56%)
Jan 09, 2020
4.290
4.322
4.274
4.306
730,673
+0.12(+2.90%)
Jan 08, 2020
4.209
4.225
4.176
4.185
596,496
-0.04(-0.96%)
Jan 07, 2020
4.233
4.241
4.209
4.225
538,991
-0.02(-0.38%)
Jan 06, 2020
4.225
4.249
4.201
4.241
729,010
-0.13(-2.96%)
Jan 03, 2020
4.427
4.427
4.346
4.371
941,822
-0.12(-2.70%)
Jan 02, 2020
4.508
4.516
4.468
4.492
599,021
-0.01(-0.18%)
Dec 31, 2019
4.492
4.508
4.476
4.500
224,984
+0.01(+0.18%)
Dec 30, 2019
4.524
4.524
4.476
4.492
265,487
-0.03(-0.72%)
Dec 27, 2019
4.541
4.549
4.508
4.524
276,258
+0.03(+0.72%)
Dec 26, 2019
4.484
4.500
4.460
4.492
304,708
-0.05(-1.07%)
Dec 24, 2019
4.524
4.541
4.508
4.541
103,658
-0.01(-0.18%)
Dec 23, 2019
4.565
4.573
4.533
4.549
488,104
+0.02(+0.36%)
Dec 20, 2019
4.533
4.581
4.533
4.533
489,876
+0.03(+0.72%)
Dec 19, 2019
4.565
4.565
4.484
4.500
512,702
-0.06(-1.24%)
Dec 18, 2019
4.581
4.597
4.549
4.557
477,892
+0.01(+0.18%)
Dec 17, 2019
4.524
4.565
4.524
4.549
413,312
+0.03(+0.72%)
Dec 16, 2019
4.524
4.557
4.508
4.516
502,818
-0.01(-0.18%)
Dec 13, 2019
4.614
4.614
4.516
4.524
560,423
-0.08(-1.76%)
Dec 12, 2019
4.427
4.614
4.427
4.605
762,515
+0.31(+7.16%)
Dec 11, 2019
4.233
4.322
4.233
4.298
562,405
+0.04(+0.95%)
Dec 10, 2019
4.160
4.274
4.152
4.257
518,168
+0.01(+0.19%)
Dec 09, 2019
4.209
4.249
4.176
4.249
1,521,866
+0.02(+0.57%)
Dec 06, 2019
4.168
4.225
4.160
4.225
869,051
+0.15(+3.57%)
Dec 05, 2019
4.006
4.096
3.998
4.079
1,121,420
+0.11(+2.65%)
Dec 04, 2019
3.942
3.974
3.942
3.974
295,480
+0.05(+1.24%)
Dec 03, 2019
3.934
3.942
3.917
3.926
427,048
+0.01(+0.21%)
Dec 02, 2019
3.966
3.990
3.917
3.917
383,229
-0.04(-1.02%)
Nov 29, 2019
3.990
4.002
3.958
3.958
188,043
-0.09(-2.20%)
Nov 27, 2019
4.079
4.079
4.023
4.047
422,418
-0.02(-0.60%)
Nov 26, 2019
4.023
4.071
4.023
4.071
420,546
+0.02(+0.40%)
Nov 25, 2019
4.015
4.055
3.998
4.055
314,765
+0.02(+0.60%)
Nov 22, 2019
4.063
4.096
4.023
4.031
798,875
-0.01(-0.20%)
Nov 21, 2019
4.112
4.112
4.031
4.039
406,284
-0.10(-2.35%)
Nov 20, 2019
4.185
4.193
4.136
4.136
412,836
-0.02(-0.58%)
Nov 19, 2019
4.168
4.185
4.144
4.160
292,543
-0.02(-0.39%)
Nov 18, 2019
4.209
4.233
4.176
4.176
247,472
+0.02(+0.39%)
Nov 15, 2019
4.144
4.176
4.128
4.160
356,689
+0.03(+0.78%)
Nov 14, 2019
4.128
4.144
4.112
4.128
200,248
-0.01(-0.20%)
Nov 13, 2019
4.128
4.152
4.104
4.136
343,284
-0.01(-0.20%)
Nov 12, 2019
4.128
4.152
4.120
4.144
208,740
+0.01(+0.20%)
Nov 11, 2019
4.144
4.160
4.120
4.136
301,776
-0.01(-0.20%)
Nov 08, 2019
4.185
4.185
4.128
4.144
422,047
-0.09(-2.10%)
Nov 07, 2019
4.193
4.233
4.193
4.233
300,319
+0.04(+0.97%)
Nov 06, 2019
4.209
4.209
4.168
4.193
491,842
-0.03(-0.77%)
Nov 05, 2019
4.233
4.233
4.193
4.225
558,465
-0.02(-0.38%)
Nov 04, 2019
4.249
4.298
4.217
4.241
914,388
-0.03(-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
.