Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ase Industrial Holding Ltd ADR (NY: ASX )

9.880 -0.140 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.462 5.495 5.349 5.374 2,962,429 -0.19(-3.34%)
Jan 28, 2021 5.535 5.599 5.519 5.559 3,858,005 +0.04(+0.73%)
Jan 27, 2021 5.656 5.696 5.511 5.519 3,828,491 -0.25(-4.34%)
Jan 26, 2021 5.817 5.817 5.729 5.769 3,332,425 -0.16(-2.72%)
Jan 25, 2021 6.027 6.043 5.874 5.930 3,138,940 -0.14(-2.26%)
Jan 22, 2021 6.108 6.132 6.051 6.067 1,897,778 -0.11(-1.83%)
Jan 21, 2021 6.188 6.221 6.100 6.180 1,959,383 +0.13(+2.13%)
Jan 20, 2021 6.213 6.229 5.991 6.051 3,520,047 -0.14(-2.22%)
Jan 19, 2021 6.164 6.253 6.035 6.188 3,692,591 +0.45(+7.88%)
Jan 15, 2021 5.842 5.842 5.616 5.737 4,688,302 -0.28(-4.69%)
Jan 14, 2021 5.858 6.197 5.817 6.019 5,330,228 +0.27(+4.63%)
Jan 13, 2021 5.874 5.890 5.729 5.753 4,137,635 +0.31(+5.63%)
Jan 12, 2021 5.478 5.519 5.422 5.446 3,141,341 +0.02(+0.45%)
Jan 11, 2021 5.244 5.454 5.244 5.422 4,281,271 +0.19(+3.70%)
Jan 08, 2021 5.277 5.309 5.148 5.228 2,553,424 -0.07(-1.37%)
Jan 07, 2021 5.269 5.301 5.196 5.301 2,283,880 +0.11(+2.18%)
Jan 06, 2021 5.172 5.253 5.148 5.188 2,587,451 +0.09(+1.74%)
Jan 05, 2021 4.978 5.123 4.962 5.099 2,984,629 +0.28(+5.86%)
Jan 04, 2021 4.841 4.922 4.777 4.817 1,400,760 +0.10(+2.23%)
Dec 31, 2020 4.712 4.712 4.712 928,912 -0.04(-0.85%)
Dec 30, 2020 4.712 4.793 4.688 4.752 928,912 +0.12(+2.61%)
Dec 29, 2020 4.704 4.712 4.591 4.631 1,155,007 -0.14(-2.88%)
Dec 28, 2020 4.696 4.785 4.696 4.768 2,741,102 +0.14(+2.96%)
Dec 24, 2020 4.615 4.638 4.559 4.631 1,681,006 +0.19(+4.36%)
Dec 23, 2020 4.438 4.477 4.421 4.438 988,082 -0.02(-0.54%)
Dec 22, 2020 4.526 4.534 4.454 4.462 1,460,601 -0.09(-1.95%)
Dec 21, 2020 4.534 4.575 4.502 4.551 1,029,545 -0.02(-0.35%)
Dec 18, 2020 4.615 4.623 4.551 4.567 1,518,272 -0.06(-1.39%)
Dec 17, 2020 4.607 4.631 4.567 4.631 1,693,628 +0.04(+0.88%)
Dec 16, 2020 4.567 4.607 4.551 4.591 1,889,974 +0.05(+1.07%)
Dec 15, 2020 4.534 4.567 4.514 4.543 1,314,597 +0.06(+1.44%)
Dec 14, 2020 4.470 4.526 4.470 4.478 1,844,024 -0.02(-0.54%)
Dec 11, 2020 4.583 4.583 4.486 4.502 1,596,975 -0.16(-3.46%)
Dec 10, 2020 4.575 4.688 4.567 4.664 1,932,835 +0.14(+3.03%)
Dec 09, 2020 4.615 4.623 4.462 4.526 1,464,741 -0.04(-0.88%)
Dec 08, 2020 4.583 4.615 4.567 4.567 1,305,294 -0.01(-0.18%)
Dec 07, 2020 4.639 4.655 4.575 4.575 2,402,297 -0.06(-1.22%)
Dec 04, 2020 4.551 4.664 4.534 4.631 1,221,806 +0.15(+3.42%)
Dec 03, 2020 4.446 4.518 4.438 4.478 974,117 +0.08(+1.83%)
Dec 02, 2020 4.413 4.438 4.397 4.397 639,454 +0.00(+0.00%)
Dec 01, 2020 4.349 4.438 4.341 4.397 1,276,322 +0.10(+2.44%)
Nov 30, 2020 4.317 4.365 4.284 4.292 1,391,827 +0.05(+1.14%)
Nov 27, 2020 4.196 4.276 4.196 4.244 446,434 +0.10(+2.53%)
Nov 25, 2020 4.139 4.179 4.099 4.139 1,162,563 -0.08(-1.91%)
Nov 24, 2020 4.300 4.300 4.179 4.220 1,016,756 -0.06(-1.51%)
Nov 23, 2020 4.228 4.300 4.228 4.284 1,960,946 +0.13(+3.11%)
Nov 20, 2020 4.187 4.204 4.147 4.155 1,084,728 -0.02(-0.39%)
Nov 19, 2020 4.131 4.196 4.121 4.171 850,815 +0.04(+0.98%)
Nov 18, 2020 4.123 4.212 4.123 4.131 1,273,223 +0.07(+1.79%)
Nov 17, 2020 4.058 4.115 4.050 4.058 1,397,807 -0.05(-1.18%)
Nov 16, 2020 4.018 4.147 4.018 4.107 1,577,393 +0.17(+4.30%)
Nov 13, 2020 3.978 3.982 3.929 3.937 1,525,585 -0.06(-1.61%)
Nov 12, 2020 4.083 4.083 3.994 4.002 806,308 -0.08(-1.98%)
Nov 11, 2020 4.010 4.111 4.002 4.083 1,159,732 +0.08(+2.02%)
Nov 10, 2020 3.970 4.010 3.962 4.002 897,040 +0.02(+0.40%)
Nov 09, 2020 3.994 4.023 3.978 3.986 1,674,706 +0.10(+2.70%)
Nov 06, 2020 3.897 3.909 3.857 3.881 948,269 -0.03(-0.82%)
Nov 05, 2020 3.873 3.933 3.824 3.913 851,263 +0.05(+1.25%)
Nov 04, 2020 3.800 3.897 3.784 3.865 1,014,868 +0.09(+2.35%)
Nov 03, 2020 3.736 3.784 3.711 3.776 899,847 +0.04(+1.08%)
Nov 02, 2020 3.728 3.768 3.655 3.736 896,988 +0.05(+1.31%)
Oct 30, 2020 3.526 3.695 3.408 3.687 1,813,623 +0.15(+4.34%)
Oct 29, 2020 3.461 3.542 3.453 3.534 728,654 +0.09(+2.58%)
Oct 28, 2020 3.486 3.510 3.413 3.445 975,577 -0.12(-3.39%)
Oct 27, 2020 3.599 3.599 3.534 3.566 1,006,344 -0.08(-2.21%)
Oct 26, 2020 3.631 3.671 3.582 3.647 848,250 +0.03(+0.89%)
Oct 23, 2020 3.631 3.639 3.582 3.615 581,653 +0.02(+0.67%)
Oct 22, 2020 3.574 3.599 3.518 3.590 1,013,954 +0.03(+0.91%)
Oct 21, 2020 3.534 3.566 3.510 3.558 563,590 +0.10(+3.04%)
Oct 20, 2020 3.445 3.461 3.429 3.453 431,975 +0.05(+1.42%)
Oct 19, 2020 3.453 3.477 3.397 3.405 900,981 -0.02(-0.47%)
Oct 16, 2020 3.445 3.445 3.413 3.421 429,950 +0.00(+0.00%)
Oct 15, 2020 3.405 3.429 3.392 3.421 350,140 +0.02(+0.71%)
Oct 14, 2020 3.421 3.421 3.389 3.397 485,888 -0.06(-1.64%)
Oct 13, 2020 3.469 3.469 3.437 3.453 295,790 -0.04(-1.15%)
Oct 12, 2020 3.486 3.502 3.469 3.494 337,560 +0.00(+0.00%)
Oct 09, 2020 3.518 3.518 3.477 3.494 473,205 +0.00(+0.00%)
Oct 08, 2020 3.445 3.518 3.437 3.494 670,605 +0.11(+3.34%)
Oct 07, 2020 3.373 3.389 3.348 3.381 322,730 +0.08(+2.44%)
Oct 06, 2020 3.356 3.373 3.300 3.300 543,224 -0.04(-1.21%)
Oct 05, 2020 3.324 3.356 3.324 3.340 956,291 +0.09(+2.73%)
Oct 02, 2020 3.324 3.324 3.243 3.252 545,586 -0.10(-2.89%)
Oct 01, 2020 3.348 3.360 3.320 3.348 671,243 +0.06(+1.72%)
Sep 30, 2020 3.284 3.332 3.268 3.292 549,088 +0.05(+1.49%)
Sep 29, 2020 3.260 3.268 3.243 3.243 720,833 -0.11(-3.37%)
Sep 28, 2020 3.308 3.356 3.308 3.356 519,383 +0.10(+2.97%)
Sep 25, 2020 3.260 3.260 3.215 3.260 464,281 +0.02(+0.75%)
Sep 24, 2020 3.187 3.268 3.171 3.235 1,352,778 -0.01(-0.25%)
Sep 23, 2020 3.316 3.316 3.235 3.243 478,476 -0.10(-3.13%)
Sep 22, 2020 3.356 3.373 3.300 3.348 326,630 -0.05(-1.43%)
Sep 21, 2020 3.373 3.397 3.332 3.397 588,347 -0.01(-0.24%)
Sep 18, 2020 3.461 3.465 3.352 3.405 746,618 -0.02(-0.71%)
Sep 17, 2020 3.365 3.469 3.365 3.429 938,238 +0.01(+0.24%)
Sep 16, 2020 3.453 3.453 3.417 3.421 795,656 -0.02(-0.47%)
Sep 15, 2020 3.381 3.453 3.373 3.437 451,269 +0.10(+3.15%)
Sep 14, 2020 3.356 3.381 3.332 3.332 663,783 -0.02(-0.48%)
Sep 11, 2020 3.340 3.356 3.312 3.348 689,481 +0.03(+0.97%)
Sep 10, 2020 3.381 3.393 3.276 3.316 1,718,113 -0.07(-2.14%)
Sep 09, 2020 3.324 3.389 3.316 3.389 784,524 +0.11(+3.45%)
Sep 08, 2020 3.276 3.348 3.260 3.276 1,123,965 +0.07(+2.27%)
Sep 04, 2020 3.211 3.224 3.131 3.203 1,746,571 +0.02(+0.51%)
Sep 03, 2020 3.284 3.332 3.183 3.187 1,128,019 -0.15(-4.36%)
Sep 02, 2020 3.324 3.340 3.276 3.332 813,805 -0.03(-0.96%)
Sep 01, 2020 3.308 3.373 3.276 3.365 1,215,118 +0.05(+1.46%)
Aug 31, 2020 3.332 3.340 3.284 3.316 669,702 -0.05(-1.44%)
Aug 28, 2020 3.332 3.381 3.308 3.365 635,195 +0.05(+1.46%)
Aug 27, 2020 3.389 3.397 3.300 3.316 801,635 -0.10(-2.84%)
Aug 26, 2020 3.381 3.429 3.373 3.413 543,214 +0.04(+1.20%)
Aug 25, 2020 3.356 3.397 3.332 3.373 604,781 +0.03(+0.97%)
Aug 24, 2020 3.348 3.365 3.308 3.340 820,750 +0.00(+0.00%)
Aug 21, 2020 3.324 3.348 3.268 3.340 1,056,593 +0.03(+0.98%)
Aug 20, 2020 3.389 3.389 3.308 3.308 919,503 -0.18(-5.09%)
Aug 19, 2020 3.590 3.590 3.486 3.486 1,395,968 -0.19(-5.05%)
Aug 18, 2020 3.703 3.703 3.655 3.671 765,694 -0.03(-0.87%)
Aug 17, 2020 3.703 3.736 3.687 3.703 641,065 +0.05(+1.32%)
Aug 14, 2020 3.655 3.663 3.634 3.655 483,616 -0.04(-1.09%)
Aug 13, 2020 3.728 3.736 3.651 3.695 560,272 -0.04(-1.17%)
Aug 12, 2020 3.668 3.755 3.668 3.739 2,575,268 +0.06(+1.71%)
Aug 11, 2020 3.708 3.723 3.660 3.676 629,799 -0.03(-0.85%)
Aug 10, 2020 3.700 3.739 3.688 3.708 651,030 +0.00(+0.00%)
Aug 07, 2020 3.731 3.755 3.692 3.708 608,547 -0.05(-1.25%)
Aug 06, 2020 3.731 3.755 3.708 3.755 480,753 +0.05(+1.48%)
Aug 05, 2020 3.723 3.778 3.715 3.700 993,687 -0.03(-0.84%)
Aug 04, 2020 3.739 3.762 3.692 3.731 1,239,713 -0.04(-1.04%)
Aug 03, 2020 3.770 3.817 3.739 3.770 1,488,318 -0.16(-3.99%)
Jul 31, 2020 4.084 4.092 3.825 3.927 1,745,778 -0.09(-2.15%)
Jul 30, 2020 3.919 4.029 3.911 4.013 2,885,352 +0.12(+3.02%)
Jul 29, 2020 3.802 3.896 3.794 3.896 1,276,908 +0.20(+5.30%)
Jul 28, 2020 3.786 3.786 3.684 3.700 1,211,776 -0.20(-5.03%)
Jul 27, 2020 3.817 3.911 3.817 3.896 1,304,303 +0.22(+5.97%)
Jul 24, 2020 3.637 3.739 3.637 3.676 2,323,324 -0.02(-0.64%)
Jul 23, 2020 3.778 3.792 3.653 3.700 794,350 -0.07(-1.87%)
Jul 22, 2020 3.755 3.809 3.747 3.770 575,065 +0.02(+0.42%)
Jul 21, 2020 3.747 3.778 3.708 3.755 1,477,425 +0.06(+1.70%)
Jul 20, 2020 3.653 3.715 3.621 3.692 1,507,796 +0.07(+1.95%)
Jul 17, 2020 3.668 3.668 3.590 3.621 1,016,669 -0.05(-1.28%)
Jul 16, 2020 3.653 3.672 3.629 3.668 3,445,926 -0.03(-0.85%)
Jul 15, 2020 3.723 3.758 3.653 3.700 692,150 -0.03(-0.84%)
Jul 14, 2020 3.684 3.739 3.672 3.731 904,043 +0.00(+0.00%)
Jul 13, 2020 3.817 3.833 3.715 3.731 1,133,544 -0.04(-1.04%)
Jul 10, 2020 3.755 3.794 3.739 3.770 868,679 +0.05(+1.48%)
Jul 09, 2020 3.700 3.770 3.700 3.715 1,199,861 +0.05(+1.50%)
Jul 08, 2020 3.660 3.684 3.621 3.660 647,707 +0.02(+0.43%)
Jul 07, 2020 3.708 3.723 3.645 3.645 1,012,263 -0.14(-3.73%)
Jul 06, 2020 3.841 3.841 3.762 3.786 1,389,858 -0.04(-1.02%)
Jul 02, 2020 3.731 3.872 3.723 3.825 2,469,018 +0.27(+7.49%)
Jul 01, 2020 3.582 3.582 3.512 3.559 1,717,920 +0.00(+0.00%)
Jun 30, 2020 3.527 3.563 3.465 3.559 1,320,429 +0.02(+0.44%)
Jun 29, 2020 3.496 3.543 3.457 3.543 1,169,966 +0.08(+2.26%)
Jun 26, 2020 3.465 3.472 3.418 3.465 939,102 -0.05(-1.34%)
Jun 25, 2020 3.457 3.512 3.441 3.512 808,350 +0.06(+1.82%)
Jun 24, 2020 3.512 3.565 3.433 3.449 723,441 -0.08(-2.22%)
Jun 23, 2020 3.488 3.559 3.488 3.527 1,985,029 -0.05(-1.32%)
Jun 22, 2020 3.457 3.574 3.449 3.574 1,800,346 +0.09(+2.47%)
Jun 19, 2020 3.543 3.566 3.426 3.488 1,286,114 -0.01(-0.22%)
Jun 18, 2020 3.512 3.555 3.461 3.496 694,234 -0.06(-1.76%)
Jun 17, 2020 3.551 3.582 3.527 3.559 672,342 +0.05(+1.34%)
Jun 16, 2020 3.496 3.559 3.465 3.512 832,042 +0.02(+0.67%)
Jun 15, 2020 3.394 3.504 3.371 3.488 935,778 +0.01(+0.23%)
Jun 12, 2020 3.472 3.496 3.410 3.480 1,172,442 +0.10(+3.02%)
Jun 11, 2020 3.410 3.472 3.347 3.378 1,500,806 -0.18(-5.07%)
Jun 10, 2020 3.519 3.621 3.480 3.559 2,009,126 +0.14(+4.13%)
Jun 09, 2020 3.402 3.433 3.355 3.418 1,739,672 -0.07(-2.02%)
Jun 08, 2020 3.527 3.531 3.449 3.488 4,587,371 -0.03(-0.89%)
Jun 05, 2020 3.519 3.559 3.504 3.519 4,467,019 +0.11(+3.22%)
Jun 04, 2020 3.488 3.488 3.390 3.410 1,982,572 -0.05(-1.36%)
Jun 03, 2020 3.402 3.488 3.374 3.457 1,996,727 +0.13(+4.01%)
Jun 02, 2020 3.323 3.331 3.292 3.323 1,695,769 +0.07(+2.17%)
Jun 01, 2020 3.261 3.288 3.206 3.253 1,651,437 +0.05(+1.72%)
May 29, 2020 3.159 3.210 3.112 3.198 2,627,088 +0.04(+1.24%)
May 28, 2020 3.206 3.214 3.143 3.159 1,953,295 -0.02(-0.74%)
May 27, 2020 3.182 3.190 3.053 3.182 1,873,308 +0.03(+0.99%)
May 26, 2020 3.229 3.245 3.143 3.151 1,853,714 -0.03(-0.99%)
May 22, 2020 3.214 3.214 3.147 3.182 1,419,816 -0.07(-2.17%)
May 21, 2020 3.237 3.284 3.198 3.253 2,187,268 +0.06(+1.97%)
May 20, 2020 3.214 3.229 3.167 3.190 2,387,964 +0.01(+0.25%)
May 19, 2020 3.276 3.292 3.151 3.182 1,872,167 -0.16(-4.92%)
May 18, 2020 3.339 3.378 3.292 3.347 1,599,493 -0.06(-1.84%)
May 15, 2020 3.472 3.472 3.355 3.410 753,476 -0.07(-2.03%)
May 14, 2020 3.410 3.488 3.355 3.480 1,276,922 +0.04(+1.14%)
May 13, 2020 3.519 3.527 3.364 3.441 1,265,878 -0.02(-0.68%)
May 12, 2020 3.606 3.606 3.465 3.465 1,096,245 -0.13(-3.49%)
May 11, 2020 3.613 3.613 3.519 3.590 1,274,419 -0.02(-0.65%)
May 08, 2020 3.496 3.613 3.496 3.613 1,217,350 +0.14(+4.06%)
May 07, 2020 3.410 3.480 3.402 3.472 879,661 +0.11(+3.26%)
May 06, 2020 3.418 3.418 3.347 3.363 860,035 -0.02(-0.69%)
May 05, 2020 3.410 3.418 3.363 3.386 723,041 +0.02(+0.70%)
May 04, 2020 3.378 3.378 3.308 3.363 830,035 +0.03(+0.94%)
May 01, 2020 3.402 3.402 3.300 3.331 1,125,366 -0.08(-2.30%)
Apr 30, 2020 3.496 3.496 3.370 3.410 634,343 -0.08(-2.25%)
Apr 29, 2020 3.480 3.519 3.395 3.488 818,889 +0.17(+5.20%)
Apr 28, 2020 3.316 3.386 3.292 3.316 635,245 -0.09(-2.76%)
Apr 27, 2020 3.323 3.418 3.323 3.410 640,671 +0.13(+3.82%)
Apr 24, 2020 3.284 3.296 3.214 3.284 566,829 +0.01(+0.24%)
Apr 23, 2020 3.245 3.300 3.245 3.276 729,565 +0.02(+0.48%)
Apr 22, 2020 3.214 3.280 3.201 3.261 1,205,883 +0.15(+4.79%)
Apr 21, 2020 3.261 3.261 3.069 3.112 1,359,899 -0.21(-6.37%)
Apr 20, 2020 3.355 3.370 3.276 3.323 984,335 -0.08(-2.30%)
Apr 17, 2020 3.418 3.441 3.339 3.402 764,958 +0.05(+1.40%)
Apr 16, 2020 3.418 3.418 3.323 3.355 545,800 +0.05(+1.42%)
Apr 15, 2020 3.355 3.355 3.261 3.308 1,096,091 -0.10(-2.99%)
Apr 14, 2020 3.300 3.418 3.300 3.410 1,200,670 +0.22(+6.88%)
Apr 13, 2020 3.112 3.198 3.096 3.190 920,075 +0.08(+2.52%)
Apr 09, 2020 3.222 3.253 3.096 3.112 919,327 -0.11(-3.41%)
Apr 08, 2020 3.214 3.300 3.151 3.222 1,137,883 +0.06(+1.99%)
Apr 07, 2020 3.112 3.175 3.065 3.159 2,308,036 +0.15(+4.95%)
Apr 06, 2020 2.939 3.057 2.939 3.010 1,210,702 +0.20(+7.26%)
Apr 03, 2020 2.845 2.845 2.743 2.806 591,579 +0.00(+0.00%)
Apr 02, 2020 2.767 2.873 2.743 2.806 1,387,936 +0.04(+1.42%)
Apr 01, 2020 2.885 2.916 2.767 2.767 869,761 -0.16(-5.62%)
Mar 31, 2020 3.065 3.065 2.900 2.932 1,197,881 -0.11(-3.61%)
Mar 30, 2020 2.924 3.041 2.910 3.041 1,154,146 +0.24(+8.38%)
Mar 27, 2020 3.010 3.010 2.775 2.806 2,284,668 -0.31(-9.82%)
Mar 26, 2020 3.104 3.112 3.030 3.112 1,792,588 +0.09(+3.12%)
Mar 25, 2020 2.979 3.084 2.939 3.018 1,628,529 +0.15(+5.19%)
Mar 24, 2020 2.720 2.877 2.657 2.869 1,802,071 +0.35(+14.02%)
Mar 23, 2020 2.626 2.638 2.485 2.516 1,398,278 -0.15(-5.59%)
Mar 20, 2020 2.728 2.805 2.642 2.665 1,123,580 +0.06(+2.41%)
Mar 19, 2020 2.571 2.645 2.508 2.602 1,115,852 -0.04(-1.48%)
Mar 18, 2020 2.743 2.806 2.587 2.642 1,682,200 -0.33(-11.08%)
Mar 17, 2020 2.885 2.986 2.819 2.971 1,943,721 +0.14(+4.99%)
Mar 16, 2020 2.979 3.065 2.798 2.830 1,464,253 -0.40(-12.38%)
Mar 13, 2020 3.269 3.276 3.096 3.229 1,204,592 +0.18(+5.91%)
Mar 12, 2020 3.190 3.198 3.010 3.049 1,292,762 -0.38(-10.98%)
Mar 11, 2020 3.504 3.508 3.418 3.425 1,497,953 -0.20(-5.41%)
Mar 10, 2020 3.527 3.653 3.441 3.621 2,206,783 +0.18(+5.24%)
Mar 09, 2020 3.496 3.535 3.418 3.441 734,108 -0.20(-5.39%)
Mar 06, 2020 3.676 3.676 3.590 3.637 690,069 -0.10(-2.73%)
Mar 05, 2020 3.731 3.786 3.715 3.739 468,428 -0.05(-1.45%)
Mar 04, 2020 3.723 3.794 3.684 3.794 1,001,509 +0.10(+2.76%)
Mar 03, 2020 3.739 3.782 3.660 3.692 598,916 +0.01(+0.21%)
Mar 02, 2020 3.629 3.684 3.566 3.684 920,333 +0.08(+2.17%)
Feb 28, 2020 3.433 3.606 3.355 3.606 1,425,174 +0.03(+0.88%)
Feb 27, 2020 3.645 3.660 3.566 3.574 869,118 -0.12(-3.18%)
Feb 26, 2020 3.700 3.755 3.637 3.692 1,080,953 +0.03(+0.86%)
Feb 25, 2020 3.715 3.739 3.606 3.660 1,147,863 -0.02(-0.43%)
Feb 24, 2020 3.708 3.755 3.653 3.676 1,067,061 -0.10(-2.70%)
Feb 21, 2020 3.872 3.872 3.778 3.778 447,543 -0.07(-1.83%)
Feb 20, 2020 3.919 3.958 3.802 3.849 767,545 -0.12(-2.96%)
Feb 19, 2020 3.943 3.990 3.927 3.966 1,238,729 +0.08(+2.02%)
Feb 18, 2020 3.958 3.958 3.825 3.888 1,161,638 -0.12(-2.94%)
Feb 14, 2020 4.052 4.052 4.005 4.005 702,189 -0.05(-1.16%)
Feb 13, 2020 4.045 4.068 4.037 4.052 4,276,533 +0.02(+0.58%)
Feb 12, 2020 4.013 4.037 4.005 4.029 692,183 +0.05(+1.18%)
Feb 11, 2020 3.982 4.005 3.966 3.982 2,002,098 +0.04(+0.99%)
Feb 10, 2020 3.943 3.943 3.896 3.943 835,508 +0.08(+2.03%)
Feb 07, 2020 3.919 3.919 3.778 3.864 838,443 -0.11(-2.76%)
Feb 06, 2020 3.974 4.013 3.935 3.974 658,070 +0.05(+1.40%)
Feb 05, 2020 3.903 3.919 3.864 3.919 707,013 +0.08(+2.04%)
Feb 04, 2020 3.825 3.872 3.786 3.841 672,973 +0.14(+3.81%)
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.