Ase Industrial Holding Co. Ltd ADR (NY: ASX )

7.310 USD -0.110 (-1.48%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.400 7.492 7.240 7.310 4,417,201 -0.11(-1.48%)
Nov 29, 2021 7.330 7.420 7.250 7.420 4,563,764 +0.21(+2.91%)
Nov 26, 2021 7.300 7.380 7.130 7.210 3,543,125 -0.30(-3.99%)
Nov 24, 2021 7.380 7.510 7.370 7.510 2,725,784 -0.05(-0.66%)
Nov 23, 2021 7.550 7.630 7.455 7.560 4,712,382 -0.06(-0.79%)
Nov 22, 2021 7.680 7.790 7.600 7.620 5,755,608 -0.04(-0.52%)
Nov 19, 2021 7.620 7.680 7.600 7.660 2,648,370 -0.04(-0.52%)
Nov 18, 2021 7.570 7.700 7.560 7.700 2,908,999 +0.09(+1.18%)
Nov 17, 2021 7.580 7.640 7.560 7.610 2,538,034 -0.04(-0.52%)
Nov 16, 2021 7.590 7.650 7.550 7.650 1,979,736 +0.05(+0.66%)
Nov 15, 2021 7.660 7.680 7.550 7.600 1,921,356 -0.01(-0.13%)
Nov 12, 2021 7.540 7.630 7.530 7.610 1,727,019 +0.07(+0.93%)
Nov 11, 2021 7.430 7.545 7.400 7.540 2,341,935 +0.18(+2.45%)
Nov 10, 2021 7.450 7.360 7.360 3,652,632 -0.21(-2.77%)
Nov 09, 2021 7.640 7.650 7.480 7.570 4,185,248 -0.13(-1.69%)
Nov 08, 2021 7.470 7.720 7.470 7.700 6,156,277 +0.45(+6.21%)
Nov 05, 2021 7.250 7.310 7.220 7.250 3,882,514 +0.03(+0.42%)
Nov 04, 2021 7.180 7.230 7.090 7.220 2,729,661 +0.03(+0.42%)
Nov 03, 2021 7.150 7.190 7.065 7.190 1,938,638 +0.03(+0.42%)
Nov 02, 2021 7.120 7.180 7.080 7.160 2,170,616 +0.06(+0.85%)
Nov 01, 2021 7.110 7.030 7.030 7.100 2,714,864 -0.02(-0.28%)
Oct 29, 2021 7.190 7.210 7.065 7.120 3,927,616 -0.11(-1.52%)
Oct 28, 2021 7.030 7.250 7.010 7.230 4,489,671 +0.30(+4.33%)
Oct 27, 2021 7.010 7.045 6.930 6.930 2,656,417 -0.07(-1.00%)
Oct 26, 2021 7.060 6.990 7.000 2,564,797 +0.06(+0.86%)
Oct 25, 2021 6.940 6.990 6.880 6.940 2,307,856 +0.13(+1.91%)
Oct 22, 2021 6.930 6.960 6.790 6.810 2,668,333 -0.12(-1.73%)
Oct 21, 2021 6.920 6.940 6.850 6.930 2,429,750 -0.05(-0.72%)
Oct 20, 2021 7.020 7.040 6.960 6.980 2,732,644 -0.08(-1.13%)
Oct 19, 2021 7.050 7.090 7.010 7.060 3,308,460 +0.24(+3.52%)
Oct 18, 2021 6.810 6.820 6.740 6.820 1,878,880 -0.06(-0.87%)
Oct 15, 2021 6.960 6.980 6.850 6.880 3,814,963 +0.07(+1.03%)
Oct 14, 2021 6.840 6.865 6.750 6.810 3,351,354 +0.14(+2.10%)
Oct 13, 2021 6.650 6.750 6.620 6.670 3,923,871 +0.01(+0.15%)
Oct 12, 2021 6.770 6.800 6.610 6.660 6,160,768 -0.09(-1.33%)
Oct 11, 2021 6.810 6.900 6.730 6.750 3,618,211 +0.00(+0.00%)
Oct 08, 2021 7.000 7.030 6.750 6.750 4,753,103 -0.39(-5.46%)
Oct 07, 2021 7.220 7.260 7.130 7.140 4,913,890 -0.09(-1.24%)
Oct 06, 2021 7.220 7.260 7.130 7.230 4,451,173 -0.10(-1.36%)
Oct 05, 2021 7.380 7.390 7.270 7.330 3,525,816 +0.03(+0.41%)
Oct 04, 2021 7.590 7.590 7.290 7.300 7,159,888 -0.59(-7.48%)
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.