Skip to main content

Ase Industrial Holding Ltd ADR (NY: ASX )

11.43 +0.32 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 10.06 10.24 9.890 9.910 8,733,807 -0.13(-1.29%)
Apr 30, 2024 10.28 10.33 10.03 10.04 6,341,698 -0.29(-2.81%)
Apr 29, 2024 10.23 10.38 10.20 10.33 4,410,290 +0.23(+2.28%)
Apr 26, 2024 10.08 10.15 9.920 10.10 6,221,856 -0.05(-0.49%)
Apr 25, 2024 10.01 10.26 9.900 10.15 6,543,189 -0.22(-2.12%)
Apr 24, 2024 10.46 10.48 10.22 10.37 6,093,897 +0.05(+0.48%)
Apr 23, 2024 10.19 10.37 10.15 10.32 4,722,311 +0.14(+1.38%)
Apr 22, 2024 10.12 10.23 10.00 10.18 6,176,842 +0.13(+1.29%)
Apr 19, 2024 10.25 10.34 10.02 10.05 7,597,875 -0.30(-2.90%)
Apr 18, 2024 10.40 10.53 10.29 10.35 6,508,323 -0.24(-2.27%)
Apr 17, 2024 10.82 10.86 10.51 10.59 7,351,235 -0.16(-1.49%)
Apr 16, 2024 10.69 10.79 10.56 10.75 4,556,005 -0.08(-0.74%)
Apr 15, 2024 11.03 11.12 10.73 10.83 5,479,417 -0.02(-0.18%)
Apr 12, 2024 11.11 11.14 10.84 10.85 7,543,025 -0.36(-3.21%)
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%)
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.