Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ase Industrial Holding Ltd ADR (NY: ASX )

10.01 +0.21 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 9.800 10.07 9.750 10.01 11,839,539 +0.21(+2.14%)
Aug 14, 2024 9.930 9.995 9.724 9.800 9,267,214 +0.06(+0.62%)
Aug 13, 2024 9.550 9.760 9.475 9.740 18,185,696 +0.32(+3.40%)
Aug 12, 2024 9.500 9.555 9.360 9.420 13,175,497 +0.11(+1.18%)
Aug 09, 2024 9.250 9.410 9.180 9.310 8,757,181 +0.10(+1.09%)
Aug 08, 2024 9.010 9.270 8.785 9.210 13,603,884 +0.36(+4.07%)
Aug 07, 2024 9.200 9.410 8.820 8.850 11,044,388 +0.09(+1.03%)
Aug 06, 2024 8.760 8.980 8.620 8.760 9,182,031 +0.16(+1.86%)
Aug 05, 2024 8.100 8.785 8.100 8.600 11,749,147 -0.33(-3.70%)
Aug 02, 2024 9.140 9.220 8.880 8.930 12,685,515 -0.59(-6.20%)
Aug 01, 2024 9.910 10.06 9.450 9.520 15,112,280 -0.50(-4.99%)
Jul 31, 2024 9.870 10.08 9.795 10.02 12,004,304 +0.34(+3.51%)
Jul 30, 2024 10.04 10.16 9.615 9.680 11,835,173 -0.28(-2.81%)
Jul 29, 2024 10.30 10.33 9.925 9.960 7,096,829 -0.38(-3.68%)
Jul 26, 2024 10.26 10.45 10.15 10.34 7,918,127 -0.02(-0.19%)
Jul 25, 2024 10.71 10.99 10.27 10.36 11,413,694 -0.24(-2.26%)
Jul 24, 2024 10.92 10.97 10.59 10.60 10,492,913 -0.51(-4.59%)
Jul 23, 2024 11.20 11.29 11.07 11.11 5,954,938 +0.01(+0.09%)
Jul 22, 2024 11.00 11.18 10.93 11.10 8,878,774 +0.08(+0.73%)
Jul 19, 2024 11.19 11.26 10.99 11.02 8,424,448 -0.29(-2.56%)
Jul 18, 2024 11.54 11.58 11.18 11.31 10,705,591 -0.04(-0.35%)
Jul 17, 2024 11.63 11.68 11.31 11.35 13,350,399 -0.45(-3.81%)
Jul 16, 2024 11.87 11.92 11.66 11.80 5,751,951 +0.05(+0.43%)
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 +0.01(+0.11%)
Jul 01, 2024 11.17 11.19 10.84 11.01 3,416,294 -0.09(-0.79%)
Jun 28, 2024 11.14 11.30 11.02 11.10 6,677,803 -0.05(-0.44%)
Jun 27, 2024 11.13 11.27 11.10 11.14 4,012,361 -0.04(-0.35%)
Jun 26, 2024 11.14 11.33 11.06 11.18 5,713,837 +0.04(+0.35%)
Jun 25, 2024 11.11 11.17 10.96 11.14 6,651,038 +0.08(+0.70%)
Jun 24, 2024 11.17 11.33 11.07 11.07 7,035,381 -0.18(-1.64%)
Jun 21, 2024 11.30 11.40 11.12 11.25 7,546,250 -0.16(-1.36%)
Jun 20, 2024 11.87 11.88 11.34 11.41 8,494,778 -0.19(-1.68%)
Jun 18, 2024 11.32 11.63 11.31 11.60 7,109,602 +0.40(+3.56%)
Jun 17, 2024 11.10 11.23 10.97 11.20 4,611,338 +0.23(+2.13%)
Jun 14, 2024 11.06 11.10 10.87 10.97 4,637,900 -0.12(-1.05%)
Jun 13, 2024 11.02 11.13 10.94 11.09 4,830,694 -0.02(-0.18%)
Jun 12, 2024 11.02 11.23 11.01 11.11 5,580,288 +0.31(+2.88%)
Jun 11, 2024 10.76 10.83 10.67 10.79 3,461,404 -0.02(-0.18%)
Jun 10, 2024 10.43 10.87 10.40 10.81 6,778,320 +0.38(+3.63%)
Jun 07, 2024 10.47 10.51 10.37 10.43 4,523,920 -0.10(-0.92%)
Jun 06, 2024 10.62 10.65 10.44 10.53 5,342,792 -0.10(-0.91%)
Jun 05, 2024 10.53 10.65 10.41 10.63 8,685,929 +0.20(+1.96%)
Jun 04, 2024 10.55 10.60 10.34 10.43 4,652,455 -0.26(-2.45%)
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.