Stock Quote

Ase Industrial Holding Ltd ADR (NY: ASX )

8.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 8.450 8.620 8.410 8.570 4,696,894 +0.01(+0.12%)
Jun 07, 2023 8.540 8.668 8.510 8.560 6,384,598 +0.14(+1.66%)
Jun 06, 2023 8.240 8.420 8.230 8.420 5,203,824 +0.48(+6.05%)
Jun 05, 2023 7.980 8.025 7.905 7.940 4,926,588 -0.12(-1.49%)
Jun 02, 2023 7.970 8.120 7.950 8.060 7,220,072 +0.22(+2.81%)
Jun 01, 2023 7.710 7.870 7.685 7.840 6,893,749 +0.22(+2.89%)
May 31, 2023 7.590 7.710 7.570 7.620 5,912,042 -0.05(-0.65%)
May 30, 2023 7.880 7.970 7.640 7.670 6,991,469 -0.21(-2.66%)
May 26, 2023 7.580 7.920 7.580 7.880 9,915,330 +0.32(+4.23%)
May 25, 2023 7.240 7.570 7.220 7.560 8,663,691 +0.27(+3.70%)
May 24, 2023 7.260 7.300 7.220 7.290 4,772,043 -0.06(-0.82%)
May 23, 2023 7.410 7.440 7.350 7.350 3,042,822 -0.11(-1.47%)
May 22, 2023 7.380 7.460 7.380 7.460 2,909,072 +0.09(+1.22%)
May 19, 2023 7.440 7.450 7.340 7.370 3,171,130 -0.10(-1.34%)
May 18, 2023 7.330 7.480 7.310 7.470 4,825,404 +0.24(+3.32%)
May 17, 2023 7.100 7.250 7.100 7.230 5,144,214 +0.24(+3.43%)
May 16, 2023 6.950 7.060 6.950 6.990 3,005,875 +0.00(+0.00%)
May 15, 2023 6.920 6.990 6.880 6.990 3,709,560 +0.13(+1.90%)
May 12, 2023 6.930 6.935 6.830 6.860 4,230,281 -0.02(-0.29%)
May 11, 2023 6.930 6.955 6.835 6.880 5,367,397 -0.07(-1.01%)
May 10, 2023 6.910 6.970 6.880 6.950 4,730,891 -0.02(-0.29%)
May 09, 2023 7.020 7.070 6.970 6.970 7,215,292 -0.11(-1.55%)
May 08, 2023 7.110 7.110 7.020 7.080 2,413,837 -0.03(-0.42%)
May 05, 2023 7.010 7.110 6.980 7.110 5,226,445 +0.12(+1.72%)
May 04, 2023 6.890 7.020 6.890 6.990 6,019,450 +0.16(+2.34%)
May 03, 2023 6.800 6.930 6.800 6.830 7,099,757 +0.09(+1.34%)
May 02, 2023 6.790 6.800 6.700 6.740 4,544,376 -0.10(-1.46%)
May 01, 2023 6.830 6.860 6.800 6.840 3,669,316 -0.02(-0.29%)
Apr 28, 2023 6.820 6.860 6.750 6.860 4,150,988 +0.08(+1.18%)
Apr 27, 2023 6.880 6.880 6.750 6.780 3,966,702 -0.03(-0.44%)
Apr 26, 2023 6.840 6.850 6.770 6.810 5,606,767 +0.00(+0.00%)
Apr 25, 2023 6.880 6.950 6.800 6.810 6,493,125 -0.14(-2.01%)
Apr 24, 2023 7.010 7.020 6.910 6.950 2,538,426 -0.06(-0.86%)
Apr 21, 2023 7.120 7.120 6.990 7.010 3,488,745 -0.10(-1.41%)
Apr 20, 2023 7.150 7.200 7.090 7.110 4,316,152 +0.01(+0.14%)
Apr 19, 2023 7.170 7.170 7.090 7.100 4,520,075 -0.23(-3.14%)
Apr 18, 2023 7.320 7.380 7.290 7.330 2,730,209 -0.05(-0.68%)
Apr 17, 2023 7.380 7.390 7.300 7.380 3,114,301 +0.02(+0.27%)
Apr 14, 2023 7.350 7.410 7.290 7.360 4,264,623 +0.05(+0.68%)
Apr 13, 2023 7.290 7.340 7.210 7.310 6,474,190 -0.21(-2.79%)
Apr 12, 2023 7.720 7.720 7.520 7.520 6,048,237 -0.11(-1.44%)
Apr 11, 2023 7.630 7.650 7.570 7.630 3,952,752 +0.00(+0.00%)
Apr 10, 2023 7.600 7.630 7.490 7.630 5,392,875 -0.16(-2.05%)
Apr 06, 2023 7.710 7.870 7.710 7.790 4,629,149 +0.09(+1.17%)
Apr 05, 2023 7.750 7.810 7.630 7.700 5,792,292 -0.09(-1.16%)
Apr 04, 2023 7.900 7.940 7.760 7.790 5,410,088 -0.13(-1.64%)
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.