ASET Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 30 2024 | 31.8634 | -0.05 | -0.16% | 31.93 | 31.93 | 31.8634 | 103 |
Oct 29 2024 | 31.9138 | -0.22 | -0.67% | 32.00 | 32.00 | 31.9138 | 438 |
Oct 28 2024 | 32.1304 | 0.18 | 0.55% | 31.91 | 32.1304 | 31.91 | 137 |
Oct 25 2024 | 31.9533 | -0.15 | -0.46% | 32.185 | 32.1856 | 31.9533 | 1,113 |
Oct 24 2024 | 32.1005 | -0.08 | -0.25% | 32.04 | 32.1005 | 31.95 | 771 |
Oct 23 2024 | 32.18 | -0.09 | -0.29% | 32.07 | 32.20 | 32.07 | 103 |
Oct 22 2024 | 32.2741 | -0.04 | -0.11% | 32.2334 | 32.2741 | 32.2301 | 959 |
Oct 21 2024 | 32.3099 | -0.33 | -1.02% | 32.34 | 32.34 | 32.3099 | 383 |
Oct 18 2024 | 32.6418 | 0.12 | 0.38% | 32.55 | 32.65 | 32.55 | 1,297 |
Oct 17 2024 | 32.5175 | -0.11 | -0.35% | 32.60 | 32.60 | 32.51 | 921 |
Oct 16 2024 | 32.6311 | 0.21 | 0.64% | 32.42 | 32.66 | 32.42 | 984 |
Oct 15 2024 | 32.4246 | -0.14 | -0.44% | 32.45 | 32.45 | 32.4246 | 219 |
Oct 14 2024 | 32.5666 | 0.08 | 0.24% | 32.44 | 32.58 | 32.44 | 489 |
Oct 11 2024 | 32.49 | 0.20 | 0.62% | 32.43 | 32.49 | 32.43 | 2,748 |
Oct 10 2024 | 32.2906 | 0.06 | 0.18% | 32.32 | 32.32 | 32.2906 | 701 |
Oct 09 2024 | 32.2317 | 0.00 | 0.02% | 32.2317 | 32.2317 | 32.2317 | 1 |
Oct 08 2024 | 32.2268 | -0.21 | -0.65% | 32.26 | 32.26 | 32.2268 | 64 |
Oct 07 2024 | 32.4362 | -0.24 | -0.73% | 32.60 | 32.60 | 32.3799 | 229 |
Oct 04 2024 | 32.6747 | 0.09 | 0.27% | 32.55 | 32.6747 | 32.55 | 380 |
Oct 03 2024 | 32.587 | -0.22 | -0.66% | 32.62 | 32.62 | 32.587 | 75 |
Oct 02 2024 | 32.8047 | -0.03 | -0.10% | 32.85 | 32.8999 | 32.8047 | 680 |
Oct 01 2024 | 32.8383 | 0.12 | 0.36% | 33.00 | 33.00 | 32.7899 | 1,102 |
Sep 30 2024 | 32.7198 | 0.02 | 0.06% | 32.60 | 32.7198 | 32.60 | 155 |
Sep 27 2024 | 32.6994 | 0.10 | 0.30% | 32.53 | 32.74 | 32.53 | 1,244 |
Sep 26 2024 | 32.60 | -0.01 | -0.04% | 32.62 | 32.62 | 32.58 | 2,278 |
Sep 25 2024 | 32.6133 | -0.27 | -0.83% | 32.69 | 32.69 | 32.6133 | 122 |
Sep 24 2024 | 32.8878 | 0.24 | 0.73% | 32.8878 | 32.8878 | 32.8878 | 39 |
Sep 23 2024 | 32.6501 | 0.23 | 0.71% | 32.59 | 32.6501 | 32.59 | 879 |
Sep 20 2024 | 32.4191 | -0.11 | -0.33% | 32.4191 | 32.4191 | 32.4191 | 0 |
Sep 19 2024 | 32.525 | 0.25 | 0.77% | 32.60 | 32.60 | 32.525 | 390 |
Sep 18 2024 | 32.275 | -0.10 | -0.32% | 32.27 | 32.275 | 32.27 | 82 |
Sep 17 2024 | 32.3791 | -0.11 | -0.35% | 32.52 | 32.5201 | 32.3791 | 304 |
Sep 16 2024 | 32.4926 | 0.24 | 0.74% | 32.42 | 32.4926 | 32.32 | 1,310 |
Sep 13 2024 | 32.2553 | 0.21 | 0.64% | 32.20 | 32.27 | 32.20 | 418 |
Sep 12 2024 | 32.049 | 0.32 | 1.01% | 31.77 | 32.049 | 31.77 | 252 |
Sep 11 2024 | 31.7281 | 0.07 | 0.22% | 31.59 | 31.7281 | 31.43 | 1,423 |
Sep 10 2024 | 31.6592 | -0.04 | -0.11% | 31.55 | 31.6592 | 31.55 | 35 |
Sep 09 2024 | 31.695 | 0.27 | 0.88% | 31.54 | 31.695 | 31.54 | 501 |
Sep 06 2024 | 31.42 | -0.37 | -1.16% | 31.76 | 31.76 | 31.41 | 143 |
Sep 05 2024 | 31.79 | 0.10 | 0.32% | 31.90 | 31.90 | 31.75 | 1,695 |
Sep 04 2024 | 31.69 | 0.01 | 0.04% | 31.58 | 31.70 | 31.58 | 365 |
Sep 03 2024 | 31.6767 | -0.41 | -1.28% | 31.80 | 31.80 | 31.6767 | 92 |
Aug 30 2024 | 32.0869 | 0.13 | 0.40% | 31.97 | 32.0869 | 31.86 | 1,073 |
Aug 29 2024 | 31.9595 | 0.05 | 0.17% | 31.97 | 31.97 | 31.91 | 957 |
Aug 28 2024 | 31.9063 | -0.17 | -0.54% | 31.80 | 31.91 | 31.80 | 170 |
Aug 27 2024 | 32.08 | 0.02 | 0.05% | 32.06 | 32.08 | 32.06 | 57 |
Aug 26 2024 | 32.0634 | 0.09 | 0.28% | 31.92 | 32.07 | 31.92 | 488 |
Aug 23 2024 | 31.975 | 0.55 | 1.74% | 31.88 | 31.9799 | 31.88 | 393 |
Aug 22 2024 | 31.4281 | -0.17 | -0.53% | 31.4281 | 31.4281 | 31.4281 | 21 |
Aug 21 2024 | 31.5961 | 0.20 | 0.62% | 31.55 | 31.5961 | 31.55 | 195 |
Aug 20 2024 | 31.40 | -0.15 | -0.49% | 31.53 | 31.53 | 31.40 | 226 |
Aug 19 2024 | 31.5532 | 0.30 | 0.95% | 31.57 | 31.58 | 31.5532 | 342 |
Aug 16 2024 | 31.2574 | 0.15 | 0.48% | 31.10 | 31.2574 | 31.10 | 10 |
Aug 15 2024 | 31.1068 | 0.15 | 0.50% | 31.1068 | 31.1068 | 31.1068 | 211 |
Aug 14 2024 | 30.9534 | 0.03 | 0.08% | 30.96 | 30.99 | 30.92 | 385 |
Aug 13 2024 | 30.9279 | 0.24 | 0.77% | 30.85 | 30.93 | 30.85 | 1,471 |
Aug 12 2024 | 30.6925 | 0.01 | 0.02% | 30.71 | 30.71 | 30.6925 | 39 |
Aug 09 2024 | 30.6859 | 0.09 | 0.28% | 30.5101 | 30.6859 | 30.5101 | 136 |
Aug 08 2024 | 30.60 | 0.33 | 1.09% | 30.52 | 30.60 | 30.52 | 240 |
Aug 07 2024 | 30.2689 | -0.02 | -0.07% | 30.72 | 30.72 | 30.2689 | 29 |
Aug 06 2024 | 30.29 | 0.25 | 0.84% | 30.33 | 30.33 | 30.29 | 169 |
Aug 05 2024 | 30.0383 | -0.68 | -2.20% | 29.97 | 30.10 | 29.97 | 125 |
Aug 02 2024 | 30.714 | -0.22 | -0.70% | 30.72 | 30.72 | 30.714 | 3 |