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
)
10.78
-0.34 (-3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2019
4.152
4.160
4.104
4.128
721,296
+0.06(+1.59%)
Oct 30, 2019
4.160
4.160
4.023
4.063
785,613
-0.02(-0.59%)
Oct 29, 2019
4.104
4.112
4.063
4.087
248,024
-0.01(-0.20%)
Oct 28, 2019
4.136
4.136
4.031
4.096
564,980
-0.06(-1.56%)
Oct 25, 2019
4.136
4.168
4.120
4.160
486,911
+0.03(+0.78%)
Oct 24, 2019
4.128
4.128
4.096
4.128
666,973
+0.02(+0.59%)
Oct 23, 2019
4.079
4.120
4.079
4.104
260,538
+0.03(+0.80%)
Oct 22, 2019
4.087
4.096
4.071
4.071
400,747
-0.01(-0.20%)
Oct 21, 2019
4.063
4.083
4.055
4.079
1,675,896
+0.02(+0.40%)
Oct 18, 2019
4.055
4.104
4.055
4.063
380,658
+0.01(+0.20%)
Oct 17, 2019
4.055
4.079
4.023
4.055
1,167,171
+0.03(+0.80%)
Oct 16, 2019
4.006
4.023
3.982
4.023
523,514
+0.02(+0.40%)
Oct 15, 2019
4.015
4.018
3.990
4.006
837,447
+0.00(+0.00%)
Oct 14, 2019
3.966
4.031
3.966
4.006
422,607
+0.11(+2.91%)
Oct 11, 2019
3.901
3.926
3.885
3.893
380,410
+0.01(+0.21%)
Oct 10, 2019
3.869
3.901
3.853
3.885
391,056
+0.04(+1.05%)
Oct 09, 2019
3.796
3.861
3.780
3.845
413,186
+0.02(+0.42%)
Oct 08, 2019
3.837
3.861
3.804
3.828
723,770
+0.06(+1.50%)
Oct 07, 2019
3.796
3.837
3.772
3.772
493,909
-0.03(-0.85%)
Oct 04, 2019
3.764
3.820
3.747
3.804
394,248
+0.05(+1.29%)
Oct 03, 2019
3.739
3.788
3.715
3.756
267,882
+0.02(+0.43%)
Oct 02, 2019
3.715
3.739
3.691
3.739
472,930
-0.02(-0.65%)
Oct 01, 2019
3.747
3.780
3.747
3.764
615,188
+0.15(+4.26%)
Sep 30, 2019
3.634
3.658
3.594
3.610
530,617
-0.03(-0.89%)
Sep 27, 2019
3.707
3.707
3.610
3.642
360,025
-0.07(-1.96%)
Sep 26, 2019
3.642
3.739
3.642
3.715
1,187,917
+0.04(+1.10%)
Sep 25, 2019
3.634
3.699
3.626
3.675
619,258
-0.04(-1.09%)
Sep 24, 2019
3.715
3.756
3.683
3.715
1,029,411
-0.03(-0.86%)
Sep 23, 2019
3.602
3.756
3.602
3.747
1,244,499
+0.09(+2.43%)
Sep 20, 2019
3.756
3.777
3.634
3.658
2,095,163
-0.08(-2.16%)
Sep 19, 2019
3.747
3.780
3.731
3.739
697,072
-0.01(-0.22%)
Sep 18, 2019
3.756
3.780
3.715
3.747
379,961
-0.02(-0.64%)
Sep 17, 2019
3.772
3.780
3.747
3.772
360,279
+0.02(+0.43%)
Sep 16, 2019
3.764
3.780
3.747
3.756
250,816
-0.04(-1.07%)
Sep 13, 2019
3.731
3.845
3.731
3.796
1,044,122
+0.03(+0.86%)
Sep 12, 2019
3.723
3.772
3.695
3.764
356,381
+0.08(+2.20%)
Sep 11, 2019
3.618
3.699
3.618
3.683
236,384
+0.03(+0.89%)
Sep 10, 2019
3.569
3.667
3.569
3.650
231,234
+0.00(+0.00%)
Sep 09, 2019
3.699
3.699
3.642
3.650
180,373
-0.02(-0.44%)
Sep 06, 2019
3.723
3.723
3.658
3.667
331,485
-0.04(-1.09%)
Sep 05, 2019
3.683
3.723
3.683
3.707
338,841
+0.02(+0.44%)
Sep 04, 2019
3.650
3.715
3.650
3.691
412,762
+0.15(+4.35%)
Sep 03, 2019
3.537
3.545
3.505
3.537
455,724
-0.11(-2.89%)
Aug 30, 2019
3.626
3.642
3.618
3.642
229,556
+0.08(+2.27%)
Aug 29, 2019
3.569
3.602
3.561
3.561
245,292
+0.05(+1.38%)
Aug 28, 2019
3.537
3.545
3.472
3.513
207,523
-0.02(-0.69%)
Aug 27, 2019
3.497
3.545
3.497
3.537
328,028
+0.07(+2.10%)
Aug 26, 2019
3.488
3.505
3.448
3.464
487,267
-0.04(-1.15%)
Aug 23, 2019
3.626
3.626
3.505
3.505
252,783
-0.11(-2.91%)
Aug 22, 2019
3.594
3.618
3.586
3.610
312,318
+0.03(+0.91%)
Aug 21, 2019
3.569
3.577
3.553
3.577
155,912
+0.02(+0.45%)
Aug 20, 2019
3.553
3.569
3.537
3.561
329,383
+0.03(+0.92%)
Aug 19, 2019
3.521
3.537
3.505
3.529
266,568
+0.07(+2.11%)
Aug 16, 2019
3.408
3.456
3.408
3.456
326,666
+0.02(+0.71%)
Aug 15, 2019
3.383
3.432
3.367
3.432
303,917
+0.02(+0.71%)
Aug 14, 2019
3.448
3.448
3.383
3.408
1,315,463
-0.02(-0.71%)
Aug 13, 2019
3.416
3.456
3.351
3.432
1,820,118
+0.06(+1.91%)
Aug 12, 2019
3.344
3.367
3.313
3.367
386,755
+0.02(+0.47%)
Aug 09, 2019
3.445
3.445
3.352
3.352
420,654
-0.09(-2.49%)
Aug 08, 2019
3.430
3.445
3.406
3.438
340,004
+0.04(+1.15%)
Aug 07, 2019
3.399
3.422
3.344
3.399
331,937
+0.02(+0.69%)
Aug 06, 2019
3.406
3.422
3.352
3.375
240,485
+0.06(+1.88%)
Aug 05, 2019
3.297
3.328
3.262
3.313
504,612
-0.02(-0.70%)
Aug 02, 2019
3.352
3.352
3.305
3.336
422,963
-0.09(-2.51%)
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
.