Stock Quote

Global X FTSE Southeast Asia ETF (NY: ASEA )

14.92 USD -0.22 (-1.45%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.37 14.37 14.00 14.06 26,300 -0.38(-2.63%)
Jan 28, 2021 14.56 14.60 14.39 14.44 815,390 +0.04(+0.28%)
Jan 27, 2021 14.51 14.51 14.38 14.40 26,154 -0.22(-1.50%)
Jan 26, 2021 14.65 14.70 14.54 14.62 47,742 -0.08(-0.54%)
Jan 25, 2021 14.85 14.85 14.53 14.70 71,048 -0.13(-0.88%)
Jan 22, 2021 14.94 14.94 14.83 14.83 13,600 -0.16(-1.07%)
Jan 21, 2021 15.02 15.12 14.99 14.99 29,440 -0.07(-0.46%)
Jan 20, 2021 15.03 15.06 14.92 15.06 17,115 +0.19(+1.28%)
Jan 19, 2021 15.01 15.01 14.86 14.87 53,645 -0.11(-0.73%)
Jan 15, 2021 15.09 15.17 14.90 14.98 24,500 -0.19(-1.25%)
Jan 14, 2021 15.17 15.30 15.17 15.17 13,655 +0.03(+0.17%)
Jan 13, 2021 15.15 15.18 15.06 15.14 38,877 +0.11(+0.70%)
Jan 12, 2021 15.02 15.07 14.93 15.04 13,680 +0.06(+0.40%)
Jan 11, 2021 15.00 15.04 14.88 14.98 33,874 -0.20(-1.32%)
Jan 08, 2021 15.16 15.20 15.06 15.18 21,800 +0.38(+2.57%)
Jan 07, 2021 14.80 14.91 14.65 14.80 80,231 +0.04(+0.27%)
Jan 06, 2021 14.72 14.77 14.60 14.76 31,790 +0.00(+0.00%)
Jan 05, 2021 14.64 14.78 14.62 14.76 22,542 +0.13(+0.89%)
Jan 04, 2021 14.69 14.73 14.50 14.63 16,888 +0.16(+1.11%)
Dec 31, 2020 14.47 14.47 14.47 14,003 -0.08(-0.55%)
Dec 30, 2020 14.66 14.68 14.54 14.55 14,003 -0.13(-0.89%)
Dec 29, 2020 14.68 14.76 14.55 14.68 45,849 +0.13(+0.89%)
Dec 28, 2020 14.58 14.68 14.51 14.55 25,457 +0.00(+0.01%)
Dec 24, 2020 14.50 14.55 14.50 14.55 10,400 +0.09(+0.61%)
Dec 23, 2020 14.48 14.52 14.40 14.46 14,094 +0.06(+0.42%)
Dec 22, 2020 14.50 14.51 14.40 14.40 31,148 -0.07(-0.48%)
Dec 21, 2020 14.48 14.63 14.42 14.47 32,171 -0.43(-2.89%)
Dec 18, 2020 14.93 14.93 14.79 14.90 32,600 -0.12(-0.80%)
Dec 17, 2020 15.04 15.08 15.02 15.02 17,531 +0.01(+0.07%)
Dec 16, 2020 15.01 15.04 15.01 15.01 17,558 +0.08(+0.54%)
Dec 15, 2020 14.86 14.98 14.86 14.93 6,649 +0.21(+1.43%)
Dec 14, 2020 14.83 14.98 14.72 14.72 56,115 -0.08(-0.54%)
Dec 11, 2020 14.77 14.86 14.70 14.80 69,600 +0.03(+0.20%)
Dec 10, 2020 14.64 14.79 14.64 14.77 25,091 +0.17(+1.16%)
Dec 09, 2020 14.70 14.70 14.52 14.60 21,027 +0.00(+0.00%)
Dec 08, 2020 14.60 14.60 14.53 14.60 10,313 +0.01(+0.07%)
Dec 07, 2020 14.65 14.65 14.52 14.59 40,133 +0.06(+0.41%)
Dec 04, 2020 14.59 14.60 14.53 14.53 9,700 +0.02(+0.14%)
Dec 03, 2020 14.69 14.69 14.51 14.51 12,311 +0.17(+1.19%)
Dec 02, 2020 14.40 14.40 14.32 14.34 11,093 +0.06(+0.42%)
Dec 01, 2020 14.27 14.34 14.15 14.28 34,567 +0.29(+2.11%)
Nov 30, 2020 14.23 14.23 13.98 13.98 49,005 -0.52(-3.55%)
Nov 27, 2020 14.54 14.57 14.48 14.50 9,400 +0.03(+0.21%)
Nov 25, 2020 14.46 14.51 14.41 14.47 40,500 +0.02(+0.14%)
Nov 24, 2020 14.38 14.46 14.27 14.45 127,293 +0.21(+1.47%)
Nov 23, 2020 14.20 14.37 14.20 14.24 16,561 +0.08(+0.53%)
Nov 20, 2020 13.99 14.22 13.99 14.16 8,100 +0.18(+1.26%)
Nov 19, 2020 13.86 14.02 13.86 13.99 13,492 -0.01(-0.08%)
Nov 18, 2020 14.17 14.17 14.00 14.00 34,200 +0.00(+0.00%)
Nov 17, 2020 13.75 14.10 13.75 14.00 55,002 +0.08(+0.56%)
Nov 16, 2020 13.96 14.01 13.88 13.92 31,002 +0.18(+1.33%)
Nov 13, 2020 13.79 13.80 13.69 13.74 17,600 +0.13(+0.96%)
Nov 12, 2020 13.73 13.73 13.60 13.61 8,890 -0.12(-0.87%)
Nov 11, 2020 13.70 13.79 13.70 13.73 5,933 -0.05(-0.36%)
Nov 10, 2020 13.46 13.83 13.46 13.78 18,078 +0.69(+5.31%)
Nov 09, 2020 13.40 13.40 13.09 13.09 36,926 +0.30(+2.31%)
Nov 06, 2020 12.83 12.83 12.70 12.79 24,400 +0.10(+0.78%)
Nov 05, 2020 12.59 12.76 12.59 12.69 8,977 +0.43(+3.51%)
Nov 04, 2020 12.21 12.31 12.16 12.26 13,602 +0.21(+1.75%)
Nov 03, 2020 11.84 12.08 11.84 12.05 10,960 +0.23(+1.98%)
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.