Stock Quote

Global X FTSE Southeast Asia ETF (NY: ASEA )

14.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.37 14.39 14.35 14.36 5,207 +0.00(+0.02%)
Jun 29, 2021 14.40 14.40 14.25 14.36 23,527 -0.18(-1.24%)
Jun 28, 2021 14.64 14.64 14.50 14.54 33,992 -0.11(-0.75%)
Jun 25, 2021 14.64 14.65 14.59 14.65 7,352 +0.04(+0.24%)
Jun 24, 2021 14.70 14.70 14.59 14.62 25,276 -0.00(-0.00%)
Jun 23, 2021 14.68 14.70 14.61 14.62 11,948 -0.11(-0.78%)
Jun 22, 2021 14.74 14.74 14.67 14.73 5,473 -0.04(-0.25%)
Jun 21, 2021 14.68 14.81 14.65 14.77 11,698 +0.08(+0.57%)
Jun 18, 2021 14.82 14.82 14.56 14.68 5,701 -0.18(-1.19%)
Jun 17, 2021 15.02 15.02 14.83 14.86 53,765 -0.14(-0.93%)
Jun 16, 2021 15.08 15.15 15.00 15.00 44,689 -0.18(-1.15%)
Jun 15, 2021 15.19 15.22 15.11 15.18 89,597 -0.05(-0.36%)
Jun 14, 2021 15.20 15.28 15.17 15.23 137,083 +0.03(+0.17%)
Jun 11, 2021 15.26 15.26 15.15 15.20 16,818 -0.05(-0.30%)
Jun 10, 2021 15.18 15.28 15.18 15.25 7,285 +0.06(+0.39%)
Jun 09, 2021 15.18 15.19 15.12 15.19 3,012 +0.08(+0.56%)
Jun 08, 2021 15.16 15.16 15.07 15.11 9,243 -0.05(-0.33%)
Jun 07, 2021 15.20 15.20 15.11 15.15 6,016 -0.01(-0.03%)
Jun 04, 2021 15.10 15.22 15.08 15.16 9,556 +0.05(+0.33%)
Jun 03, 2021 15.14 15.14 15.07 15.11 10,246 -0.07(-0.46%)
Jun 02, 2021 15.13 15.20 15.13 15.18 2,982 +0.01(+0.10%)
Jun 01, 2021 15.06 15.19 15.06 15.17 10,229 +0.17(+1.10%)
May 28, 2021 14.99 15.00 14.96 15.00 4,137 +0.10(+0.66%)
May 27, 2021 14.89 14.94 14.88 14.90 11,786 +0.11(+0.76%)
May 26, 2021 14.87 14.87 14.72 14.79 9,993 +0.06(+0.41%)
May 25, 2021 14.73 14.73 14.62 14.73 9,227 +0.14(+0.96%)
May 24, 2021 14.60 14.62 14.56 14.59 2,934 +0.11(+0.72%)
May 21, 2021 14.66 14.66 14.46 14.48 11,233 -0.13(-0.92%)
May 20, 2021 14.57 14.65 14.57 14.62 7,603 +0.02(+0.14%)
May 19, 2021 14.50 14.61 14.50 14.60 6,046 -0.11(-0.75%)
May 18, 2021 14.69 14.76 14.69 14.71 46,760 +0.10(+0.66%)
May 17, 2021 14.60 14.63 14.58 14.61 9,176 -0.06(-0.39%)
May 14, 2021 14.65 14.69 14.61 14.67 9,992 +0.09(+0.62%)
May 13, 2021 14.59 14.59 14.51 14.58 14,631 +0.03(+0.21%)
May 12, 2021 14.78 14.78 14.55 14.55 12,710 -0.31(-2.09%)
May 11, 2021 14.90 14.90 14.82 14.86 7,608 -0.05(-0.34%)
May 10, 2021 15.00 15.02 14.83 14.91 13,593 -0.16(-1.07%)
May 07, 2021 14.90 15.11 14.90 15.07 10,134 +0.22(+1.49%)
May 06, 2021 14.83 14.86 14.75 14.85 7,652 +0.09(+0.61%)
May 05, 2021 14.74 14.79 14.67 14.76 7,878 +0.02(+0.14%)
May 04, 2021 14.79 14.79 14.63 14.74 13,370 -0.09(-0.61%)
May 03, 2021 14.82 14.87 14.82 14.83 9,864 -0.06(-0.37%)
Apr 30, 2021 14.96 14.96 14.86 14.89 7,900 -0.09(-0.63%)
Apr 29, 2021 15.11 15.11 14.91 14.98 16,704 -0.03(-0.19%)
Apr 28, 2021 14.83 15.07 14.83 15.01 7,561 +0.18(+1.20%)
Apr 27, 2021 14.84 14.92 14.82 14.83 7,321 -0.10(-0.67%)
Apr 26, 2021 14.93 14.94 14.86 14.93 2,241 +0.06(+0.40%)
Apr 23, 2021 14.91 14.91 14.81 14.87 10,600 +0.10(+0.65%)
Apr 22, 2021 14.87 14.87 14.72 14.77 20,822 -0.08(-0.51%)
Apr 21, 2021 14.67 14.89 14.67 14.85 11,201 +0.03(+0.20%)
Apr 20, 2021 14.89 14.89 14.78 14.82 32,861 -0.06(-0.40%)
Apr 19, 2021 14.81 14.95 14.81 14.88 11,787 -0.03(-0.20%)
Apr 16, 2021 14.88 14.95 14.85 14.91 27,300 -0.01(-0.04%)
Apr 15, 2021 14.86 14.94 14.86 14.92 5,916 +0.14(+0.92%)
Apr 14, 2021 14.74 14.81 14.74 14.78 14,180 +0.12(+0.82%)
Apr 13, 2021 14.66 14.73 14.64 14.66 30,990 +0.00(+0.00%)
Apr 12, 2021 14.64 14.69 14.64 14.66 9,278 -0.09(-0.61%)
Apr 09, 2021 14.75 14.75 14.73 14.75 6,700 +0.00(+0.00%)
Apr 08, 2021 14.76 14.78 14.73 14.75 29,742 +0.02(+0.14%)
Apr 07, 2021 14.79 14.79 14.70 14.73 6,725 -0.14(-0.94%)
Apr 06, 2021 14.86 14.89 14.77 14.87 14,460 +0.07(+0.47%)
Apr 05, 2021 14.77 14.85 14.67 14.80 15,550 +0.02(+0.13%)
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.