Ase Industrial Holding Ltd ADR (NY: ASX )

9.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 9.550 9.565 9.430 9.500 6,485,987 -0.11(-1.14%)
Feb 16, 2024 9.620 9.720 9.550 9.610 5,044,780 -0.02(-0.21%)
Feb 15, 2024 9.620 9.710 9.550 9.630 6,623,279 +0.09(+0.94%)
Feb 14, 2024 9.480 9.560 9.440 9.540 6,439,322 +0.19(+2.03%)
Feb 13, 2024 9.410 9.430 9.260 9.350 6,859,856 -0.23(-2.40%)
Feb 12, 2024 9.630 9.706 9.545 9.580 5,562,957 -0.04(-0.42%)
Feb 09, 2024 9.510 9.620 9.420 9.620 5,033,427 +0.19(+2.01%)
Feb 08, 2024 9.270 9.520 9.225 9.430 6,755,960 +0.16(+1.73%)
Feb 07, 2024 9.190 9.270 9.070 9.270 5,977,296 +0.19(+2.09%)
Feb 06, 2024 9.100 9.160 9.030 9.080 5,897,498 -0.02(-0.22%)
Feb 05, 2024 8.840 9.110 8.840 9.100 5,669,022 +0.24(+2.71%)
Feb 02, 2024 8.980 8.980 8.802 8.860 6,584,593 -0.19(-2.10%)
Feb 01, 2024 9.210 9.250 9.010 9.050 5,768,715 -0.24(-2.58%)
Jan 31, 2024 9.360 9.430 9.200 9.290 6,738,811 -0.09(-0.96%)
Jan 30, 2024 9.520 9.545 9.370 9.380 4,100,492 -0.10(-1.05%)
Jan 29, 2024 9.450 9.500 9.370 9.480 4,048,474 +0.04(+0.42%)
Jan 26, 2024 9.570 9.610 9.420 9.440 5,485,787 -0.19(-1.97%)
Jan 25, 2024 9.670 9.775 9.620 9.630 7,151,136 +0.11(+1.16%)
Jan 24, 2024 9.510 9.620 9.450 9.520 7,511,743 +0.05(+0.53%)
Jan 23, 2024 9.390 9.495 9.365 9.470 5,572,622 +0.08(+0.85%)
Jan 22, 2024 9.390 9.470 9.335 9.390 4,359,131 +0.12(+1.29%)
Jan 19, 2024 9.110 9.300 9.102 9.270 7,966,954 +0.22(+2.43%)
Jan 18, 2024 8.880 9.060 8.870 9.050 8,272,046 +0.42(+4.87%)
Jan 17, 2024 8.620 8.650 8.505 8.630 5,708,001 -0.09(-1.03%)
Jan 16, 2024 8.680 8.770 8.600 8.720 4,890,885 -0.03(-0.34%)
Jan 12, 2024 8.780 8.880 8.750 8.750 3,549,088 -0.02(-0.23%)
Jan 11, 2024 8.720 8.820 8.610 8.770 6,616,861 +0.00(+0.00%)
Jan 10, 2024 8.780 8.820 8.650 8.770 4,944,104 +0.01(+0.11%)
Jan 09, 2024 8.700 8.800 8.630 8.760 4,918,791 -0.04(-0.45%)
Jan 08, 2024 8.570 8.810 8.570 8.800 5,940,125 +0.23(+2.68%)
Jan 05, 2024 8.550 8.660 8.500 8.570 4,537,860 -0.02(-0.23%)
Jan 04, 2024 8.660 8.745 8.590 8.590 6,012,581 -0.01(-0.12%)
Jan 03, 2024 8.800 8.800 8.580 8.600 7,122,665 -0.48(-5.29%)
Jan 02, 2024 9.230 9.240 9.010 9.080 6,495,757 -0.33(-3.51%)
Dec 29, 2023 9.410 9.470 9.350 9.410 2,886,697 -0.04(-0.42%)
Dec 28, 2023 9.540 9.550 9.430 9.450 5,045,774 +0.02(+0.21%)
Dec 27, 2023 9.410 9.480 9.360 9.430 3,649,564 +0.04(+0.43%)
Dec 26, 2023 9.190 9.440 9.190 9.390 5,067,223 +0.23(+2.51%)
Dec 22, 2023 9.110 9.200 9.095 9.160 2,807,024 +0.08(+0.88%)
Dec 21, 2023 9.020 9.100 8.980 9.080 4,484,359 +0.20(+2.25%)
Dec 20, 2023 9.080 9.120 8.860 8.880 5,086,194 -0.29(-3.16%)
Dec 19, 2023 9.090 9.190 9.085 9.170 3,635,209 +0.09(+0.99%)
Dec 18, 2023 9.050 9.115 8.990 9.080 4,725,397 +0.02(+0.22%)
Dec 15, 2023 8.920 9.180 8.920 9.060 5,866,130 -0.04(-0.44%)
Dec 14, 2023 9.080 9.155 9.010 9.100 9,200,557 +0.10(+1.11%)
Dec 13, 2023 8.880 9.050 8.820 9.000 5,063,931 +0.11(+1.24%)
Dec 12, 2023 8.820 8.900 8.745 8.890 3,164,108 -0.05(-0.56%)
Dec 11, 2023 8.760 8.950 8.755 8.940 5,291,087 +0.17(+1.94%)
Dec 08, 2023 8.670 8.810 8.670 8.770 3,737,644 +0.10(+1.15%)
Dec 07, 2023 8.530 8.695 8.510 8.670 4,748,991 +0.08(+0.93%)
Dec 06, 2023 8.640 8.710 8.570 8.590 5,671,968 +0.00(+0.00%)
Dec 05, 2023 8.600 8.630 8.540 8.590 4,212,655 -0.04(-0.46%)
Dec 04, 2023 8.710 8.720 8.560 8.630 4,671,550 -0.11(-1.26%)
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.