Singapore markets closed

ASE Technology Holding Co., Ltd. (ASX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.60+0.13 (+1.74%)
At close: 04:00PM EST
7.58 -0.02 (-0.26%)
After hours: 07:47PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20237.557.607.447.607.605,006,900
25 Jan 20237.347.497.317.477.473,900,300
24 Jan 20237.507.507.367.397.393,489,900
23 Jan 20237.267.447.257.447.446,711,200
20 Jan 20237.127.247.087.247.245,670,200
19 Jan 20237.127.126.997.017.016,391,400
18 Jan 20237.207.207.107.117.114,540,400
17 Jan 20237.057.157.027.117.115,108,000
13 Jan 20236.947.056.937.057.053,891,000
12 Jan 20237.027.126.957.067.067,121,500
11 Jan 20236.937.026.907.027.023,229,600
10 Jan 20236.906.976.856.976.973,682,500
09 Jan 20236.926.966.866.886.884,692,500
06 Jan 20236.556.696.506.696.697,267,700
05 Jan 20236.376.546.356.436.435,493,600
04 Jan 20236.336.426.286.426.424,937,100
03 Jan 20236.326.406.216.266.263,641,100
30 Dec 20226.246.306.206.276.273,081,200
29 Dec 20226.266.406.256.366.364,571,700
28 Dec 20226.266.306.166.166.163,287,100
27 Dec 20226.316.316.246.266.264,320,100
23 Dec 20226.286.366.256.346.346,816,900
22 Dec 20226.466.466.266.366.368,454,400
21 Dec 20226.386.536.376.516.516,326,500
20 Dec 20226.216.406.216.296.298,494,800
19 Dec 20226.456.466.266.346.347,200,300
16 Dec 20226.446.476.336.396.398,792,900
15 Dec 20226.566.596.466.466.468,006,200
14 Dec 20226.676.726.556.626.628,260,800
13 Dec 20226.716.756.546.626.627,510,800
12 Dec 20226.606.766.586.766.766,516,900
09 Dec 20226.736.806.656.656.655,469,200
08 Dec 20226.626.756.586.746.748,243,800
07 Dec 20226.586.696.576.666.664,075,200
06 Dec 20226.666.706.616.666.667,581,200
05 Dec 20226.806.846.696.736.736,888,000
02 Dec 20226.686.806.656.786.787,769,100
01 Dec 20226.846.886.686.796.7913,435,000
30 Nov 20226.506.816.456.806.8016,140,900
29 Nov 20226.476.476.336.376.376,093,000
28 Nov 20226.366.536.316.346.348,032,200
25 Nov 20226.506.516.386.386.382,765,000
23 Nov 20226.436.546.436.496.494,534,700
22 Nov 20226.346.466.346.456.455,936,900
21 Nov 20226.236.336.236.276.278,030,900
18 Nov 20226.356.406.296.346.348,707,100
17 Nov 20226.076.326.076.306.307,138,200
16 Nov 20226.296.306.166.186.1814,470,500
15 Nov 20226.426.456.286.366.3614,742,100
14 Nov 20226.216.296.176.176.1710,878,500
11 Nov 20226.036.305.996.286.2812,869,100
10 Nov 20225.746.085.736.046.0416,037,700
09 Nov 20225.645.675.515.515.518,916,100
08 Nov 20225.595.665.515.605.6010,173,600
07 Nov 20225.535.585.455.565.568,523,200
04 Nov 20225.255.435.225.435.439,297,000
03 Nov 20225.025.134.985.045.048,407,100
02 Nov 20225.105.204.974.974.978,830,800
01 Nov 20225.205.215.105.135.134,930,700
31 Oct 20225.245.255.095.095.097,099,400
28 Oct 20225.235.375.225.315.317,974,600
27 Oct 20225.345.425.195.205.207,730,900
26 Oct 20225.105.325.085.195.199,216,900
25 Oct 20225.015.225.015.215.218,371,900
24 Oct 20225.025.144.975.125.125,877,300
21 Oct 20224.905.104.885.085.0810,038,200
20 Oct 20224.875.004.874.894.897,102,400
19 Oct 20224.734.874.734.824.826,848,400
18 Oct 20224.964.994.754.814.819,480,100
17 Oct 20224.975.044.945.045.0411,220,700
14 Oct 20224.904.974.824.824.8216,115,700
13 Oct 20224.534.854.454.834.8310,787,500
12 Oct 20224.604.744.594.654.657,777,000
11 Oct 20224.844.854.574.614.6114,056,300
10 Oct 20225.205.235.055.075.0713,115,200
07 Oct 20225.315.335.185.205.2014,196,400
06 Oct 20225.455.495.385.445.449,818,700
05 Oct 20225.345.505.315.465.469,060,500
04 Oct 20225.185.475.175.435.4313,996,700
03 Oct 20224.985.084.925.055.059,874,500
30 Sept 20225.045.124.994.994.999,138,800
29 Sept 20225.075.094.995.015.0110,082,700
28 Sept 20225.075.175.045.155.1511,126,000
27 Sept 20225.255.285.185.255.2513,270,700
26 Sept 20225.265.305.155.155.1511,283,400
23 Sept 20225.375.415.215.295.2912,421,300
22 Sept 20225.535.545.455.465.4613,207,200
21 Sept 20225.555.675.505.515.518,470,100
20 Sept 20225.555.615.515.555.557,182,600
19 Sept 20225.505.605.485.585.588,397,800
16 Sept 20225.405.585.395.575.5710,996,700
15 Sept 20225.425.495.365.385.388,728,800
14 Sept 20225.465.515.395.455.458,153,400
13 Sept 20225.615.665.445.455.4512,651,700
12 Sept 20225.735.805.655.675.676,831,700
09 Sept 20225.735.805.715.755.757,779,100
08 Sept 20225.565.665.495.665.668,355,200
07 Sept 20225.425.565.395.535.536,434,100
06 Sept 20225.485.555.415.495.498,446,900
02 Sept 20225.635.705.505.515.518,952,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...