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 (%)
Nov 30, 2020
4.458
4.508
4.424
4.433
1,347,792
+0.05(+1.14%)
Nov 27, 2020
4.333
4.416
4.333
4.383
432,309
+0.11(+2.53%)
Nov 25, 2020
4.274
4.316
4.233
4.274
1,125,782
-0.08(-1.91%)
Nov 24, 2020
4.441
4.441
4.316
4.358
984,588
-0.07(-1.51%)
Nov 23, 2020
4.366
4.441
4.366
4.424
1,898,906
+0.13(+3.11%)
Nov 20, 2020
4.324
4.341
4.283
4.291
1,050,410
-0.02(-0.39%)
Nov 19, 2020
4.266
4.333
4.256
4.308
823,897
+0.04(+0.98%)
Nov 18, 2020
4.258
4.349
4.258
4.266
1,232,941
+0.07(+1.79%)
Nov 17, 2020
4.191
4.249
4.183
4.191
1,353,583
-0.05(-1.18%)
Nov 16, 2020
4.149
4.283
4.149
4.241
1,527,488
+0.17(+4.30%)
Nov 13, 2020
4.108
4.112
4.058
4.066
1,477,319
-0.07(-1.61%)
Nov 12, 2020
4.216
4.216
4.124
4.133
780,798
-0.08(-1.98%)
Nov 11, 2020
4.141
4.245
4.133
4.216
1,123,040
+0.08(+2.02%)
Nov 10, 2020
4.099
4.141
4.091
4.133
868,659
+0.02(+0.40%)
Nov 09, 2020
4.124
4.154
4.108
4.116
1,621,722
+0.11(+2.70%)
Nov 06, 2020
4.024
4.037
3.983
4.008
918,268
-0.03(-0.82%)
Nov 05, 2020
3.999
4.062
3.949
4.041
824,331
+0.05(+1.25%)
Nov 04, 2020
3.924
4.024
3.908
3.991
982,759
+0.09(+2.35%)
Nov 03, 2020
3.858
3.908
3.833
3.899
871,378
+0.04(+1.08%)
Nov 02, 2020
3.849
3.891
3.774
3.858
868,609
+0.05(+1.31%)
Oct 30, 2020
3.641
3.816
3.519
3.808
1,756,244
+0.16(+4.34%)
Oct 29, 2020
3.574
3.658
3.566
3.649
705,601
+0.09(+2.58%)
Oct 28, 2020
3.599
3.624
3.524
3.558
944,712
-0.12(-3.39%)
Oct 27, 2020
3.716
3.716
3.649
3.683
974,506
-0.08(-2.21%)
Oct 26, 2020
3.749
3.791
3.699
3.766
821,414
+0.03(+0.89%)
Oct 23, 2020
3.749
3.758
3.699
3.733
563,251
+0.02(+0.67%)
Oct 22, 2020
3.691
3.716
3.633
3.708
981,875
+0.03(+0.91%)
Oct 21, 2020
3.649
3.683
3.624
3.674
545,759
+0.11(+3.04%)
Oct 20, 2020
3.558
3.574
3.541
3.566
418,308
+0.05(+1.42%)
Oct 19, 2020
3.566
3.591
3.508
3.516
872,476
-0.02(-0.47%)
Oct 16, 2020
3.558
3.558
3.524
3.533
416,347
+0.00(+0.00%)
Oct 15, 2020
3.516
3.541
3.503
3.533
339,063
+0.02(+0.71%)
Oct 14, 2020
3.533
3.533
3.499
3.508
470,515
-0.06(-1.64%)
Oct 13, 2020
3.583
3.583
3.549
3.566
286,432
-0.04(-1.15%)
Oct 12, 2020
3.599
3.616
3.583
3.608
326,881
+0.00(+0.00%)
Oct 09, 2020
3.633
3.633
3.591
3.608
458,234
+0.00(+0.00%)
Oct 08, 2020
3.558
3.633
3.549
3.608
649,389
+0.12(+3.34%)
Oct 07, 2020
3.483
3.499
3.458
3.491
312,519
+0.08(+2.44%)
Oct 06, 2020
3.466
3.483
3.408
3.408
526,037
-0.04(-1.21%)
Oct 05, 2020
3.433
3.466
3.433
3.449
926,036
+0.09(+2.73%)
Oct 02, 2020
3.433
3.433
3.349
3.358
528,325
-0.10(-2.89%)
Oct 01, 2020
3.458
3.470
3.429
3.458
650,007
+0.06(+1.72%)
Sep 30, 2020
3.391
3.441
3.374
3.399
531,716
+0.05(+1.49%)
Sep 29, 2020
3.366
3.374
3.349
3.349
698,028
-0.12(-3.37%)
Sep 28, 2020
3.416
3.466
3.416
3.466
502,951
+0.10(+2.97%)
Sep 25, 2020
3.366
3.366
3.320
3.366
449,592
+0.02(+0.75%)
Sep 24, 2020
3.291
3.374
3.274
3.341
1,309,979
-0.01(-0.25%)
Sep 23, 2020
3.424
3.424
3.341
3.349
463,338
-0.11(-3.13%)
Sep 22, 2020
3.466
3.483
3.408
3.458
316,296
-0.05(-1.43%)
Sep 21, 2020
3.483
3.508
3.441
3.508
569,733
-0.01(-0.24%)
Sep 18, 2020
3.574
3.579
3.462
3.516
722,997
-0.02(-0.71%)
Sep 17, 2020
3.474
3.583
3.474
3.541
908,554
+0.01(+0.24%)
Sep 16, 2020
3.566
3.566
3.529
3.533
770,483
-0.02(-0.47%)
Sep 15, 2020
3.491
3.566
3.483
3.549
436,991
+0.11(+3.15%)
Sep 14, 2020
3.466
3.491
3.441
3.441
642,783
-0.02(-0.48%)
Sep 11, 2020
3.449
3.466
3.420
3.458
667,668
+0.03(+0.97%)
Sep 10, 2020
3.491
3.504
3.383
3.424
1,663,756
-0.07(-2.14%)
Sep 09, 2020
3.433
3.499
3.424
3.499
759,703
+0.12(+3.45%)
Sep 08, 2020
3.383
3.458
3.366
3.383
1,088,405
+0.07(+2.27%)
Sep 04, 2020
3.316
3.329
3.233
3.308
1,691,313
+0.02(+0.51%)
Sep 03, 2020
3.391
3.441
3.287
3.291
1,092,331
-0.15(-4.36%)
Sep 02, 2020
3.433
3.449
3.383
3.441
788,058
-0.03(-0.96%)
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
.