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 (%)
Mar 29, 2019
3.367
3.375
3.321
3.360
692,367
+0.01(+0.23%)
Mar 28, 2019
3.305
3.360
3.305
3.352
905,378
+0.00(+0.00%)
Mar 27, 2019
3.453
3.477
3.344
3.352
1,273,618
-0.05(-1.60%)
Mar 26, 2019
3.352
3.414
3.352
3.406
999,191
+0.15(+4.55%)
Mar 25, 2019
3.251
3.258
3.215
3.258
667,119
+0.01(+0.24%)
Mar 22, 2019
3.274
3.297
3.235
3.251
739,064
+0.04(+1.21%)
Mar 21, 2019
3.141
3.227
3.141
3.212
689,924
+0.09(+2.74%)
Mar 20, 2019
3.126
3.141
3.087
3.126
316,296
-0.01(-0.25%)
Mar 19, 2019
3.141
3.153
3.122
3.134
186,199
+0.00(+0.00%)
Mar 18, 2019
3.157
3.157
3.122
3.134
246,501
+0.02(+0.50%)
Mar 15, 2019
3.134
3.149
3.102
3.118
1,086,723
-0.04(-1.23%)
Mar 14, 2019
3.141
3.173
3.134
3.157
699,143
+0.03(+1.00%)
Mar 13, 2019
3.126
3.157
3.110
3.126
464,859
+0.02(+0.50%)
Mar 12, 2019
3.149
3.149
3.110
3.110
543,847
+0.00(+0.00%)
Mar 11, 2019
3.149
3.157
3.095
3.110
780,557
-0.07(-2.21%)
Mar 08, 2019
3.134
3.180
3.110
3.180
500,064
+0.02(+0.74%)
Mar 07, 2019
3.141
3.157
3.095
3.157
623,329
+0.00(+0.00%)
Mar 06, 2019
3.188
3.204
3.134
3.157
576,842
-0.03(-0.98%)
Mar 05, 2019
3.180
3.215
3.173
3.188
380,849
+0.01(+0.24%)
Mar 04, 2019
3.180
3.215
3.141
3.180
699,577
+0.05(+1.49%)
Mar 01, 2019
3.141
3.157
3.102
3.134
410,135
-0.01(-0.25%)
Feb 28, 2019
3.126
3.149
3.087
3.141
645,150
+0.01(+0.25%)
Feb 27, 2019
3.180
3.180
3.102
3.134
702,594
-0.09(-2.66%)
Feb 26, 2019
3.157
3.227
3.157
3.219
986,603
+0.12(+3.77%)
Feb 25, 2019
3.071
3.134
3.063
3.102
640,595
+0.07(+2.31%)
Feb 22, 2019
3.032
3.056
3.009
3.032
596,023
+0.02(+0.78%)
Feb 21, 2019
3.001
3.024
2.978
3.009
602,937
-0.02(-0.52%)
Feb 20, 2019
3.024
3.048
2.970
3.024
1,419,955
+0.05(+1.84%)
Feb 19, 2019
2.954
3.001
2.947
2.970
837,388
+0.00(+0.00%)
Feb 15, 2019
2.970
2.993
2.931
2.970
995,254
+0.01(+0.26%)
Feb 14, 2019
2.931
2.978
2.931
2.962
571,475
+0.02(+0.53%)
Feb 13, 2019
3.001
3.024
2.915
2.947
1,150,297
-0.12(-3.82%)
Feb 12, 2019
3.032
3.095
3.032
3.063
748,611
+0.11(+3.69%)
Feb 11, 2019
3.024
3.024
2.947
2.954
716,051
-0.13(-4.29%)
Feb 08, 2019
3.118
3.130
3.079
3.087
587,813
-0.05(-1.74%)
Feb 07, 2019
3.165
3.180
3.095
3.141
604,452
-0.05(-1.47%)
Feb 06, 2019
3.134
3.204
3.134
3.188
1,563,025
+0.05(+1.49%)
Feb 05, 2019
3.063
3.157
3.063
3.141
526,658
+0.08(+2.54%)
Feb 04, 2019
3.063
3.114
3.032
3.063
800,666
-0.03(-1.01%)
Feb 01, 2019
3.102
3.165
3.087
3.095
488,390
-0.02(-0.50%)
Jan 31, 2019
3.087
3.188
3.087
3.110
862,948
+0.05(+1.53%)
Jan 30, 2019
3.048
3.095
3.009
3.063
526,000
+0.07(+2.34%)
Jan 29, 2019
3.001
3.024
2.978
2.993
927,918
-0.05(-1.54%)
Jan 28, 2019
3.040
3.079
3.009
3.040
1,871,316
+0.00(+0.00%)
Jan 25, 2019
3.071
3.095
3.009
3.040
905,196
+0.07(+2.36%)
Jan 24, 2019
2.923
3.005
2.923
2.970
1,211,952
+0.05(+1.87%)
Jan 23, 2019
2.908
2.947
2.908
2.915
707,762
+0.02(+0.54%)
Jan 22, 2019
2.962
2.962
2.876
2.900
1,452,872
-0.09(-2.87%)
Jan 18, 2019
2.954
3.021
2.954
2.985
1,179,603
+0.04(+1.32%)
Jan 17, 2019
2.947
2.985
2.900
2.947
1,571,952
+0.02(+0.53%)
Jan 16, 2019
2.947
2.958
2.915
2.931
875,057
-0.01(-0.27%)
Jan 15, 2019
2.884
2.962
2.884
2.939
975,825
+0.09(+3.29%)
Jan 14, 2019
2.869
2.896
2.814
2.845
1,771,957
-0.08(-2.67%)
Jan 11, 2019
2.845
2.954
2.845
2.923
2,793,203
+0.08(+2.74%)
Jan 10, 2019
2.861
2.876
2.822
2.845
458,766
-0.01(-0.27%)
Jan 09, 2019
2.791
2.861
2.791
2.853
882,935
+0.12(+4.27%)
Jan 08, 2019
2.744
2.777
2.728
2.736
574,985
-0.02(-0.57%)
Jan 07, 2019
2.767
2.814
2.697
2.752
4,485,637
+0.02(+0.86%)
Jan 04, 2019
2.759
2.798
2.713
2.728
5,389,356
-0.04(-1.41%)
Jan 03, 2019
2.775
2.806
2.744
2.767
1,440,446
-0.09(-3.27%)
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
.