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
)
10.52
+0.02 (+0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
3.610
3.610
3.480
3.521
614,316
-0.08(-2.25%)
Apr 29, 2020
3.594
3.634
3.506
3.602
793,035
+0.18(+5.20%)
Apr 28, 2020
3.424
3.497
3.399
3.424
615,189
-0.10(-2.76%)
Apr 27, 2020
3.432
3.529
3.432
3.521
620,444
+0.13(+3.82%)
Apr 24, 2020
3.391
3.403
3.318
3.391
548,933
+0.01(+0.24%)
Apr 23, 2020
3.351
3.408
3.351
3.383
706,531
+0.02(+0.48%)
Apr 22, 2020
3.318
3.387
3.305
3.367
1,167,811
+0.15(+4.79%)
Apr 21, 2020
3.367
3.367
3.169
3.213
1,316,964
-0.22(-6.37%)
Apr 20, 2020
3.464
3.480
3.383
3.432
953,257
-0.08(-2.30%)
Apr 17, 2020
3.529
3.553
3.448
3.513
740,806
+0.05(+1.40%)
Apr 16, 2020
3.529
3.529
3.432
3.464
528,568
+0.05(+1.42%)
Apr 15, 2020
3.464
3.464
3.367
3.416
1,061,484
-0.11(-2.99%)
Apr 14, 2020
3.408
3.529
3.408
3.521
1,162,762
+0.23(+6.88%)
Apr 13, 2020
3.213
3.302
3.197
3.294
891,026
+0.08(+2.52%)
Apr 09, 2020
3.327
3.359
3.197
3.213
890,302
-0.11(-3.41%)
Apr 08, 2020
3.318
3.408
3.254
3.327
1,101,957
+0.06(+1.99%)
Apr 07, 2020
3.213
3.278
3.165
3.262
2,235,167
+0.15(+4.95%)
Apr 06, 2020
3.035
3.157
3.035
3.108
1,172,477
+0.21(+7.26%)
Apr 03, 2020
2.938
2.938
2.833
2.898
572,902
+0.00(+0.00%)
Apr 02, 2020
2.857
2.966
2.833
2.898
1,344,115
+0.04(+1.42%)
Apr 01, 2020
2.979
3.011
2.857
2.857
842,300
-0.17(-5.61%)
Mar 31, 2020
3.165
3.165
2.995
3.027
1,160,061
-0.11(-3.61%)
Mar 30, 2020
3.019
3.140
3.005
3.140
1,117,707
+0.24(+8.38%)
Mar 27, 2020
3.108
3.108
2.865
2.898
2,212,536
-0.32(-9.82%)
Mar 26, 2020
3.205
3.213
3.128
3.213
1,735,992
+0.10(+3.12%)
Mar 25, 2020
3.076
3.185
3.035
3.116
1,577,112
+0.15(+5.19%)
Mar 24, 2020
2.809
2.970
2.744
2.962
1,745,175
+0.36(+14.02%)
Mar 23, 2020
2.711
2.724
2.566
2.598
1,354,132
-0.15(-5.59%)
Mar 20, 2020
2.817
2.897
2.728
2.752
1,088,106
+0.06(+2.41%)
Mar 19, 2020
2.655
2.732
2.590
2.687
1,080,622
-0.04(-1.48%)
Mar 18, 2020
2.833
2.898
2.671
2.728
1,629,089
-0.34(-11.08%)
Mar 17, 2020
2.979
3.084
2.911
3.068
1,882,353
+0.15(+4.99%)
Mar 16, 2020
3.076
3.165
2.890
2.922
1,418,023
-0.41(-12.38%)
Mar 13, 2020
3.375
3.383
3.197
3.335
1,166,560
+0.19(+5.91%)
Mar 12, 2020
3.294
3.302
3.108
3.149
1,251,947
-0.39(-10.98%)
Mar 11, 2020
3.618
3.622
3.529
3.537
1,450,659
-0.20(-5.41%)
Mar 10, 2020
3.642
3.772
3.553
3.739
2,137,110
+0.19(+5.24%)
Mar 09, 2020
3.610
3.650
3.529
3.553
710,931
-0.20(-5.39%)
Mar 06, 2020
3.796
3.796
3.707
3.756
668,282
-0.11(-2.73%)
Mar 05, 2020
3.853
3.909
3.837
3.861
453,639
-0.06(-1.45%)
Mar 04, 2020
3.845
3.917
3.804
3.917
969,889
+0.11(+2.76%)
Mar 03, 2020
3.861
3.905
3.780
3.812
580,007
+0.01(+0.21%)
Mar 02, 2020
3.747
3.804
3.683
3.804
891,276
+0.08(+2.17%)
Feb 28, 2020
3.545
3.723
3.464
3.723
1,380,178
+0.03(+0.88%)
Feb 27, 2020
3.764
3.780
3.683
3.691
841,678
-0.12(-3.18%)
Feb 26, 2020
3.820
3.877
3.756
3.812
1,046,825
+0.03(+0.86%)
Feb 25, 2020
3.837
3.861
3.723
3.780
1,111,622
-0.02(-0.43%)
Feb 24, 2020
3.828
3.877
3.772
3.796
1,033,372
-0.11(-2.70%)
Feb 21, 2020
3.998
3.998
3.901
3.901
433,413
-0.07(-1.83%)
Feb 20, 2020
4.047
4.087
3.926
3.974
743,312
-0.12(-2.96%)
Feb 19, 2020
4.071
4.120
4.055
4.096
1,199,620
+0.08(+2.02%)
Feb 18, 2020
4.087
4.087
3.950
4.015
1,124,962
-0.12(-2.94%)
Feb 14, 2020
4.185
4.185
4.136
4.136
680,020
-0.05(-1.16%)
Feb 13, 2020
4.176
4.201
4.168
4.185
4,141,513
+0.02(+0.58%)
Feb 12, 2020
4.144
4.168
4.136
4.160
670,330
+0.05(+1.18%)
Feb 11, 2020
4.112
4.136
4.096
4.112
1,938,887
+0.04(+0.99%)
Feb 10, 2020
4.071
4.071
4.023
4.071
809,130
+0.08(+2.03%)
Feb 07, 2020
4.047
4.047
3.901
3.990
811,971
-0.11(-2.76%)
Feb 06, 2020
4.104
4.144
4.063
4.104
637,293
+0.06(+1.40%)
Feb 05, 2020
4.031
4.047
3.990
4.047
684,691
+0.08(+2.04%)
Feb 04, 2020
3.950
3.998
3.909
3.966
651,725
+0.15(+3.81%)
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
.