Ase Industrial Holding Ltd ADR (NY: ASX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	3.465	3.480	3.410	3.433	344,294	+0.01(+0.23%)
Jul 30, 2019	3.402	3.433	3.394	3.425	460,082	-0.06(-1.80%)
Jul 29, 2019	3.465	3.488	3.433	3.488	536,980	+0.05(+1.60%)
Jul 26, 2019	3.472	3.472	3.418	3.433	257,069	-0.05(-1.35%)
Jul 25, 2019	3.551	3.551	3.472	3.480	205,839	-0.06(-1.77%)
Jul 24, 2019	3.535	3.559	3.519	3.543	191,200	-0.01(-0.22%)
Jul 23, 2019	3.543	3.555	3.519	3.551	443,777	+0.04(+1.12%)
Jul 22, 2019	3.472	3.527	3.457	3.512	521,744	+0.06(+1.82%)
Jul 19, 2019	3.480	3.504	3.433	3.449	839,718	+0.09(+2.56%)
Jul 18, 2019	3.331	3.386	3.331	3.363	511,325	+0.03(+0.94%)
Jul 17, 2019	3.308	3.347	3.308	3.331	474,885	-0.02(-0.70%)
Jul 16, 2019	3.418	3.429	3.347	3.355	1,019,701	-0.06(-1.83%)
Jul 15, 2019	3.418	3.457	3.410	3.418	1,011,684	+0.05(+1.63%)
Jul 12, 2019	3.347	3.402	3.347	3.363	547,182	-0.01(-0.23%)
Jul 11, 2019	3.386	3.410	3.347	3.370	2,923,407	+0.09(+2.63%)
Jul 10, 2019	3.308	3.331	3.269	3.284	1,534,325	+0.10(+3.20%)
Jul 09, 2019	3.167	3.198	3.159	3.182	415,629	+0.00(+0.00%)
Jul 08, 2019	3.237	3.237	3.182	3.182	446,423	-0.10(-3.10%)
Jul 05, 2019	3.308	3.316	3.253	3.284	477,397	+0.01(+0.24%)
Jul 03, 2019	3.284	3.292	3.237	3.276	596,427	+0.03(+0.97%)
Jul 02, 2019	3.261	3.269	3.222	3.245	1,282,603	-0.07(-2.13%)
Jul 01, 2019	3.347	3.347	3.296	3.316	921,009	+0.22(+7.09%)
Jun 28, 2019	3.112	3.112	3.065	3.096	639,166	-0.05(-1.50%)
Jun 27, 2019	3.120	3.167	3.112	3.143	716,521	+0.10(+3.35%)
Jun 26, 2019	2.994	3.049	2.994	3.041	386,274	+0.04(+1.31%)
Jun 25, 2019	3.096	3.120	2.994	3.002	324,534	-0.13(-4.25%)
Jun 24, 2019	3.112	3.151	3.104	3.135	1,090,416	+0.07(+2.30%)
Jun 21, 2019	3.120	3.131	3.010	3.065	2,050,435	-0.05(-1.76%)
Jun 20, 2019	3.127	3.159	3.096	3.120	1,087,860	+0.09(+3.11%)
Jun 19, 2019	3.057	3.120	3.010	3.026	2,184,890	+0.13(+4.32%)
Jun 18, 2019	2.877	2.916	2.837	2.900	1,922,932	+0.08(+2.78%)
Jun 17, 2019	2.845	2.861	2.810	2.822	1,653,780	-0.07(-2.44%)
Jun 14, 2019	2.892	2.920	2.877	2.892	1,812,119	-0.05(-1.60%)
Jun 13, 2019	2.939	2.963	2.873	2.939	1,278,045	-0.01(-0.27%)
Jun 12, 2019	2.979	2.979	2.924	2.947	803,091	-0.02(-0.53%)
Jun 11, 2019	2.955	2.979	2.939	2.963	1,566,554	+0.05(+1.89%)
Jun 10, 2019	2.916	2.971	2.900	2.908	1,395,104	+0.05(+1.64%)
Jun 07, 2019	2.853	2.877	2.830	2.861	780,777	+0.05(+1.67%)
Jun 06, 2019	2.885	2.892	2.790	2.814	755,520	-0.11(-3.75%)
Jun 05, 2019	2.939	2.955	2.900	2.924	754,434	+0.04(+1.36%)
Jun 04, 2019	2.916	2.932	2.877	2.885	771,782	-0.05(-1.87%)
Jun 03, 2019	2.924	2.963	2.908	2.939	941,510	+0.05(+1.90%)
May 31, 2019	2.916	2.932	2.869	2.885	1,321,964	+0.02(+0.82%)
May 30, 2019	2.916	2.916	2.849	2.861	642,960	+0.00(+0.00%)
May 29, 2019	2.877	2.885	2.845	2.861	793,368	-0.05(-1.88%)
May 28, 2019	2.900	2.924	2.845	2.916	1,357,638	+0.04(+1.36%)
May 24, 2019	2.861	2.908	2.853	2.877	688,411	+0.04(+1.38%)
May 23, 2019	2.877	2.885	2.814	2.837	925,050	-0.21(-6.94%)
May 22, 2019	3.080	3.109	3.041	3.049	548,488	-0.04(-1.27%)
May 21, 2019	3.135	3.135	3.065	3.088	453,931	-0.06(-1.99%)
May 20, 2019	3.143	3.182	3.143	3.151	926,384	-0.05(-1.47%)
May 17, 2019	3.253	3.253	3.190	3.198	668,254	-0.17(-5.12%)
May 16, 2019	3.394	3.433	3.363	3.370	606,069	-0.02(-0.69%)
May 15, 2019	3.370	3.441	3.370	3.394	476,880	+0.08(+2.36%)
May 14, 2019	3.316	3.347	3.304	3.316	969,148	+0.00(+0.00%)
May 13, 2019	3.316	3.339	3.276	3.316	461,814	-0.10(-2.98%)
May 10, 2019	3.394	3.445	3.370	3.418	546,416	+0.00(+0.00%)
May 09, 2019	3.433	3.441	3.355	3.418	524,965	-0.06(-1.80%)
May 08, 2019	3.457	3.543	3.457	3.480	938,444	+0.01(+0.23%)
May 07, 2019	3.566	3.566	3.441	3.472	1,522,012	-0.10(-2.85%)
May 06, 2019	3.559	3.598	3.527	3.574	1,683,091	-0.03(-0.87%)
May 03, 2019	3.621	3.629	3.590	3.606	860,896	+0.09(+2.45%)
May 02, 2019	3.551	3.551	3.488	3.519	4,150,184	-0.02(-0.44%)