Skip to main content

Ase Industrial Holding Ltd ADR (NY: ASX )

11.75 -0.15 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 11.99 12.04 11.71 11.75 6,385,588 -0.15(-1.26%)
Jul 12, 2024 12.12 12.21 11.86 11.90 9,691,289 -0.60(-4.80%)
Jul 11, 2024 12.85 12.86 12.49 12.50 14,017,700 +0.30(+2.46%)
Jul 10, 2024 12.06 12.24 12.02 12.20 6,787,090 +0.24(+2.01%)
Jul 09, 2024 12.08 12.12 11.89 11.96 6,784,665 +0.18(+1.53%)
Jul 08, 2024 11.69 11.85 11.69 11.78 5,187,817 +0.28(+2.43%)
Jul 05, 2024 11.53 11.65 11.34 11.50 3,927,893 +0.27(+2.40%)
Jul 03, 2024 11.07 11.24 10.98 11.23 4,046,212 +0.21(+1.91%)
Jul 02, 2024 10.99 11.10 10.90 11.02 5,864,878 -0.31(-2.74%)
Jul 01, 2024 11.50 11.52 11.16 11.33 3,319,203 -0.09(-0.79%)
Jun 28, 2024 11.47 11.63 11.34 11.42 6,488,019 -0.05(-0.44%)
Jun 27, 2024 11.46 11.60 11.42 11.47 3,898,329 -0.04(-0.35%)
Jun 26, 2024 11.47 11.66 11.38 11.51 5,551,449 +0.04(+0.35%)
Jun 25, 2024 11.43 11.50 11.28 11.47 6,462,015 +0.08(+0.70%)
Jun 24, 2024 11.50 11.66 11.39 11.39 6,835,435 -0.19(-1.64%)
Jun 21, 2024 11.63 11.73 11.45 11.58 7,331,785 -0.16(-1.36%)
Jun 20, 2024 12.22 12.23 11.67 11.74 8,253,355 -0.20(-1.68%)
Jun 18, 2024 11.65 11.97 11.64 11.94 6,907,546 +0.41(+3.56%)
Jun 17, 2024 11.42 11.56 11.29 11.53 4,480,283 +0.24(+2.13%)
Jun 14, 2024 11.38 11.42 11.19 11.29 4,506,090 -0.12(-1.05%)
Jun 13, 2024 11.34 11.46 11.26 11.41 4,693,405 -0.02(-0.17%)
Jun 12, 2024 11.34 11.56 11.34 11.43 5,421,696 +0.32(+2.88%)
Jun 11, 2024 11.07 11.15 10.98 11.11 3,363,031 -0.02(-0.18%)
Jun 10, 2024 10.73 11.19 10.70 11.13 6,585,679 +0.39(+3.63%)
Jun 07, 2024 10.78 10.82 10.67 10.74 4,395,350 -0.10(-0.92%)
Jun 06, 2024 10.93 10.96 10.75 10.84 5,190,949 -0.10(-0.91%)
Jun 05, 2024 10.84 10.96 10.71 10.94 8,439,074 +0.21(+1.96%)
Jun 04, 2024 10.86 10.91 10.64 10.73 4,520,232 -0.27(-2.45%)
Jun 03, 2024 11.09 11.09 10.82 11.00 4,036,802 +0.22(+2.04%)
May 31, 2024 11.07 11.10 10.50 10.78 8,009,981 -0.34(-3.06%)
May 30, 2024 11.18 11.24 11.06 11.12 5,336,475 +0.01(+0.09%)
May 29, 2024 11.16 11.22 11.10 11.11 6,052,881 -0.26(-2.29%)
May 28, 2024 11.37 11.47 11.27 11.37 5,694,657 +0.22(+1.97%)
May 24, 2024 11.08 11.20 11.00 11.15 4,678,862 +0.16(+1.46%)
May 23, 2024 11.25 11.30 10.90 10.99 8,574,935 +0.05(+0.46%)
May 22, 2024 10.94 10.98 10.84 10.94 4,296,389 +0.08(+0.74%)
May 21, 2024 10.71 10.89 10.71 10.86 3,548,276 +0.01(+0.09%)
May 20, 2024 10.56 10.94 10.53 10.85 5,584,015 +0.33(+3.14%)
May 17, 2024 10.56 10.62 10.46 10.52 3,210,550 +0.02(+0.19%)
May 16, 2024 10.67 10.71 10.48 10.50 5,183,876 -0.23(-2.14%)
May 15, 2024 10.62 10.75 10.55 10.73 4,540,090 +0.24(+2.29%)
May 14, 2024 10.31 10.50 10.31 10.49 3,301,921 +0.19(+1.84%)
May 13, 2024 10.30 10.38 10.25 10.30 3,399,596 -0.22(-2.09%)
May 10, 2024 10.50 10.62 10.46 10.52 4,532,259 +0.26(+2.53%)
May 09, 2024 10.37 10.40 10.23 10.26 4,698,832 -0.18(-1.72%)
May 08, 2024 10.38 10.45 10.34 10.44 3,559,746 +0.05(+0.48%)
May 07, 2024 10.57 10.60 10.38 10.39 3,872,549 -0.10(-0.95%)
May 06, 2024 10.50 10.54 10.42 10.49 5,295,324 -0.04(-0.38%)
May 03, 2024 10.41 10.56 10.40 10.53 5,323,318 +0.37(+3.64%)
May 02, 2024 10.06 10.22 9.885 10.16 6,053,676 +0.25(+2.52%)
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.