December 15th, 2015

Ase Industrial Holding CO Ltd (NY: ASX )

5.190 USD -0.040 (-0.76%)
Streaming Delayed Price Updated: 9:20 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 5.330 5.330 5.180 5.230 820,358 -0.08(-1.51%)
Nov 23, 2020 5.240 5.330 5.240 5.310 1,582,166 +0.16(+3.11%)
Nov 20, 2020 5.190 5.210 5.140 5.150 875,200 -0.02(-0.39%)
Nov 19, 2020 5.120 5.200 5.108 5.170 686,470 +0.05(+0.98%)
Nov 18, 2020 5.110 5.220 5.110 5.120 1,027,285 +0.09(+1.79%)
Nov 17, 2020 5.030 5.100 5.020 5.030 1,127,804 -0.06(-1.18%)
Nov 16, 2020 4.980 5.140 4.980 5.090 1,272,701 +0.21(+4.30%)
Nov 13, 2020 4.930 4.935 4.870 4.880 1,230,900 -0.08(-1.61%)
Nov 12, 2020 5.060 5.060 4.950 4.960 650,560 -0.10(-1.98%)
Nov 11, 2020 4.970 5.095 4.960 5.060 935,716 +0.10(+2.02%)
Nov 10, 2020 4.920 4.970 4.910 4.960 723,766 +0.02(+0.40%)
Nov 09, 2020 4.950 4.986 4.930 4.940 1,351,217 +0.13(+2.70%)
Nov 06, 2020 4.830 4.845 4.780 4.810 765,100 -0.04(-0.82%)
Nov 05, 2020 4.800 4.875 4.740 4.850 686,832 +0.06(+1.25%)
Nov 04, 2020 4.710 4.830 4.690 4.790 818,834 +0.11(+2.35%)
Nov 03, 2020 4.630 4.690 4.600 4.680 726,031 +0.05(+1.08%)
Nov 02, 2020 4.620 4.670 4.530 4.630 723,724 +0.06(+1.31%)
Oct 30, 2020 4.370 4.580 4.224 4.570 1,463,300 +0.19(+4.34%)
Oct 29, 2020 4.290 4.390 4.280 4.380 587,906 +0.11(+2.58%)
Oct 28, 2020 4.320 4.350 4.230 4.270 787,133 -0.15(-3.39%)
Oct 27, 2020 4.460 4.460 4.380 4.420 811,957 -0.10(-2.21%)
Oct 26, 2020 4.500 4.550 4.440 4.520 684,401 +0.04(+0.89%)
Oct 23, 2020 4.500 4.510 4.440 4.480 469,300 +0.03(+0.67%)
Oct 22, 2020 4.430 4.460 4.360 4.450 818,097 +0.04(+0.91%)
Oct 21, 2020 4.380 4.420 4.350 4.410 454,726 +0.13(+3.04%)
Oct 20, 2020 4.270 4.290 4.250 4.280 348,534 +0.06(+1.42%)
Oct 19, 2020 4.280 4.310 4.210 4.220 726,946 -0.02(-0.47%)
Oct 16, 2020 4.270 4.270 4.230 4.240 346,900 +0.00(+0.00%)
Oct 15, 2020 4.220 4.250 4.204 4.240 282,507 +0.03(+0.71%)
Oct 14, 2020 4.240 4.240 4.200 4.210 392,033 -0.07(-1.64%)
Oct 13, 2020 4.300 4.300 4.260 4.280 238,655 -0.05(-1.15%)
Oct 12, 2020 4.320 4.340 4.300 4.330 272,357 +0.00(+0.00%)
Oct 09, 2020 4.360 4.360 4.310 4.330 381,800 +0.00(+0.00%)
Oct 08, 2020 4.270 4.360 4.260 4.330 541,070 +0.14(+3.34%)
Oct 07, 2020 4.180 4.200 4.150 4.190 260,391 +0.10(+2.44%)
Oct 06, 2020 4.160 4.180 4.090 4.090 438,294 -0.05(-1.21%)
Oct 05, 2020 4.120 4.160 4.120 4.140 771,572 +0.11(+2.73%)
Oct 02, 2020 4.120 4.120 4.020 4.030 440,200 -0.12(-2.89%)
Oct 01, 2020 4.150 4.165 4.115 4.150 541,585 +0.07(+1.72%)
Sep 30, 2020 4.070 4.130 4.050 4.080 443,025 +0.06(+1.49%)
Sep 29, 2020 4.040 4.050 4.020 4.020 581,596 -0.14(-3.37%)
Sep 28, 2020 4.100 4.160 4.100 4.160 419,058 +0.12(+2.97%)
Sep 25, 2020 4.040 4.040 3.985 4.040 374,600 +0.03(+0.75%)
Sep 24, 2020 3.950 4.050 3.930 4.010 1,091,473 -0.01(-0.25%)
Sep 23, 2020 4.110 4.110 4.010 4.020 386,053 -0.13(-3.13%)
Sep 22, 2020 4.160 4.180 4.090 4.150 263,538 -0.06(-1.43%)
Sep 21, 2020 4.180 4.210 4.130 4.210 474,701 -0.01(-0.24%)
Sep 18, 2020 4.290 4.295 4.155 4.220 602,400 -0.03(-0.71%)
Sep 17, 2020 4.170 4.300 4.170 4.250 757,006 +0.01(+0.24%)
Sep 16, 2020 4.280 4.280 4.235 4.240 641,966 -0.02(-0.47%)
Sep 15, 2020 4.190 4.280 4.180 4.260 364,101 +0.13(+3.15%)
Sep 14, 2020 4.160 4.190 4.130 4.130 535,566 -0.02(-0.48%)
Sep 11, 2020 4.140 4.160 4.105 4.150 556,300 +0.04(+0.97%)
Sep 10, 2020 4.190 4.205 4.060 4.110 1,386,239 -0.09(-2.14%)
Sep 09, 2020 4.120 4.200 4.110 4.200 632,984 +0.14(+3.45%)
Sep 08, 2020 4.060 4.150 4.040 4.060 906,858 +0.09(+2.27%)
Sep 04, 2020 3.980 3.996 3.880 3.970 1,409,200 +0.02(+0.51%)
Sep 03, 2020 4.070 4.130 3.945 3.950 910,129 -0.18(-4.36%)
Sep 02, 2020 4.120 4.140 4.060 4.130 656,609 -0.04(-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.