Ase Industrial Holding Ltd ADR (NY: ASX )

11.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 11.09 11.22 11.00 11.21 4,220,648 +0.26(+2.37%)
Apr 10, 2024 11.06 11.22 10.93 10.95 4,776,663 -0.16(-1.44%)
Apr 09, 2024 11.12 11.21 11.00 11.11 5,674,901 +0.17(+1.55%)
Apr 08, 2024 11.04 11.10 10.91 10.94 4,406,045 -0.17(-1.53%)
Apr 05, 2024 10.89 11.11 10.84 11.11 4,689,946 +0.19(+1.74%)
Apr 04, 2024 11.15 11.34 10.90 10.92 8,186,582 -0.16(-1.44%)
Apr 03, 2024 10.87 11.11 10.81 11.08 4,017,038 +0.21(+1.93%)
Apr 02, 2024 10.75 10.93 10.75 10.87 4,448,970 +0.05(+0.46%)
Apr 01, 2024 10.77 10.99 10.74 10.82 6,128,364 -0.17(-1.55%)
Mar 28, 2024 11.01 10.97 10.97 10.99 4,218,804 -0.01(-0.09%)
Mar 27, 2024 10.97 11.02 10.83 11.00 6,713,346 +0.02(+0.18%)
Mar 26, 2024 11.14 11.14 10.96 10.98 5,780,991 -0.14(-1.26%)
Mar 25, 2024 11.12 11.21 11.06 11.12 3,717,232 -0.11(-0.98%)
Mar 22, 2024 11.26 11.37 11.19 11.23 5,249,834 -0.12(-1.06%)
Mar 21, 2024 11.42 11.53 11.32 11.35 7,992,069 +0.16(+1.43%)
Mar 20, 2024 10.86 11.24 10.85 11.19 5,511,174 +0.15(+1.36%)
Mar 19, 2024 11.09 11.12 10.83 11.04 6,785,958 +0.01(+0.09%)
Mar 18, 2024 11.13 11.22 10.96 11.03 5,673,688 +0.22(+2.04%)
Mar 15, 2024 10.91 10.96 10.79 10.81 10,377,178 -0.17(-1.55%)
Mar 14, 2024 11.03 11.15 10.90 10.98 6,832,539 -0.25(-2.23%)
Mar 13, 2024 11.25 11.37 11.18 11.23 6,432,792 -0.13(-1.14%)
Mar 12, 2024 11.18 11.38 11.09 11.36 6,301,995 +0.37(+3.37%)
Mar 11, 2024 11.05 11.09 10.80 10.99 8,259,338 -0.23(-2.05%)
Mar 08, 2024 11.52 11.67 11.21 11.22 10,847,602 -0.44(-3.77%)
Mar 07, 2024 11.19 11.68 11.19 11.66 9,468,379 +1.05(+9.90%)
Mar 06, 2024 10.36 10.75 10.36 10.61 7,315,242 +0.53(+5.26%)
Mar 05, 2024 10.00 10.19 9.995 10.08 6,177,303 +0.02(+0.20%)
Mar 04, 2024 10.03 10.11 9.990 10.06 6,268,331 +0.15(+1.51%)
Mar 01, 2024 9.710 9.940 9.655 9.910 8,731,373 +0.17(+1.75%)
Feb 29, 2024 9.660 9.770 9.600 9.740 6,148,288 +0.21(+2.20%)
Feb 28, 2024 9.570 9.575 9.450 9.530 4,179,530 -0.07(-0.73%)
Feb 27, 2024 9.730 9.740 9.580 9.600 4,486,860 -0.26(-2.64%)
Feb 26, 2024 9.840 9.880 9.780 9.860 5,394,886 +0.05(+0.51%)
Feb 23, 2024 10.02 10.04 9.780 9.810 5,588,685 -0.13(-1.31%)
Feb 22, 2024 9.690 10.01 9.690 9.940 9,067,975 +0.38(+3.97%)
Feb 21, 2024 9.420 9.570 9.410 9.560 7,006,985 +0.06(+0.63%)
Feb 20, 2024 9.550 9.565 9.430 9.500 6,485,987 -0.11(-1.14%)
Feb 16, 2024 9.620 9.720 9.550 9.610 5,044,780 -0.02(-0.21%)
Feb 15, 2024 9.620 9.710 9.550 9.630 6,623,279 +0.09(+0.94%)
Feb 14, 2024 9.480 9.560 9.440 9.540 6,439,322 +0.19(+2.03%)
Feb 13, 2024 9.410 9.430 9.260 9.350 6,859,856 -0.23(-2.40%)
Feb 12, 2024 9.630 9.706 9.545 9.580 5,562,957 -0.04(-0.42%)
Feb 09, 2024 9.510 9.620 9.420 9.620 5,033,427 +0.19(+2.01%)
Feb 08, 2024 9.270 9.520 9.225 9.430 6,755,960 +0.16(+1.73%)
Feb 07, 2024 9.190 9.270 9.070 9.270 5,977,296 +0.19(+2.09%)
Feb 06, 2024 9.100 9.160 9.030 9.080 5,897,498 -0.02(-0.22%)
Feb 05, 2024 8.840 9.110 8.840 9.100 5,669,022 +0.24(+2.71%)
Feb 02, 2024 8.980 8.980 8.802 8.860 6,584,593 -0.19(-2.10%)
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.