Singapore markets closed

ASE Technology Holding Co., Ltd. (ASX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.65+0.06 (+0.74%)
As of 12:11PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20217.797.867.637.657.652,302,403
02 Dec 20217.557.697.457.597.596,169,000
01 Dec 20217.547.827.507.547.545,753,300
30 Nov 20217.407.497.247.317.314,417,200
29 Nov 20217.337.427.257.427.424,564,100
26 Nov 20217.307.387.137.217.213,543,100
24 Nov 20217.387.517.357.517.512,725,800
23 Nov 20217.557.637.467.567.564,712,400
22 Nov 20217.687.797.607.627.625,755,600
19 Nov 20217.627.687.607.667.662,648,200
18 Nov 20217.577.707.567.707.702,908,900
17 Nov 20217.587.647.567.617.612,538,000
16 Nov 20217.597.657.557.657.652,101,900
15 Nov 20217.667.687.557.607.601,923,300
12 Nov 20217.547.637.537.617.611,726,900
11 Nov 20217.437.557.407.547.542,356,100
10 Nov 20217.457.577.367.367.363,653,000
09 Nov 20217.647.657.487.577.574,185,700
08 Nov 20217.477.727.477.707.706,156,800
05 Nov 20217.257.317.227.257.253,882,500
04 Nov 20217.187.237.097.227.222,731,000
03 Nov 20217.157.197.077.197.191,938,600
02 Nov 20217.127.187.087.167.162,170,500
01 Nov 20217.117.117.017.107.102,714,900
29 Oct 20217.197.217.077.127.123,926,500
28 Oct 20217.037.257.017.237.234,489,400
27 Oct 20217.017.056.936.936.932,656,500
26 Oct 20217.067.146.997.007.002,564,700
25 Oct 20216.946.996.886.946.942,308,400
22 Oct 20216.936.966.796.816.812,668,300
21 Oct 20216.926.946.856.936.932,429,700
20 Oct 20217.027.046.966.986.982,732,700
19 Oct 20217.057.097.017.067.063,308,500
18 Oct 20216.816.826.746.826.821,878,900
15 Oct 20216.966.986.856.886.883,799,700
14 Oct 20216.846.876.756.816.813,350,500
13 Oct 20216.656.756.626.676.673,920,700
12 Oct 20216.776.806.616.666.666,161,500
11 Oct 20216.816.906.736.756.753,628,000
08 Oct 20217.007.036.756.756.754,753,000
07 Oct 20217.227.267.137.147.144,914,200
06 Oct 20217.227.267.137.237.234,452,200
05 Oct 20217.387.397.277.337.333,525,600
04 Oct 20217.597.597.297.307.307,160,200
01 Oct 20217.957.957.757.897.8910,850,900
30 Sep 20217.958.017.857.857.8514,119,000
29 Sep 20217.857.887.667.737.738,201,700
28 Sep 20218.228.237.937.967.967,750,700
27 Sep 20218.438.498.378.388.383,839,200
24 Sep 20218.588.628.548.548.543,074,700
23 Sep 20218.588.658.538.598.594,868,900
22 Sep 20218.478.648.448.578.575,453,600
21 Sep 20218.488.488.348.388.384,857,200
20 Sep 20218.358.438.258.428.426,774,700
17 Sep 20218.628.638.528.538.535,447,600
16 Sep 20218.878.918.788.898.893,360,300
15 Sep 20219.089.099.009.099.092,467,900
14 Sep 20219.119.159.029.059.052,890,900
13 Sep 20219.109.189.009.169.163,273,900
10 Sep 20219.259.379.139.149.143,743,000
09 Sep 20218.769.028.768.928.922,986,400
08 Sep 20218.728.738.608.648.642,771,100
07 Sep 20218.898.898.738.848.843,539,200
03 Sep 20219.169.199.069.109.103,302,800
03 Sep 20210.302 Dividend
02 Sep 20219.279.299.219.248.944,105,500
01 Sep 20219.249.329.209.278.973,424,500
31 Aug 20219.369.389.279.278.974,183,000
30 Aug 20219.299.409.269.349.036,894,000
27 Aug 20219.159.399.129.288.987,220,400
26 Aug 20218.958.978.878.928.634,137,600
25 Aug 20218.949.118.928.988.694,658,000
24 Aug 20218.728.828.698.798.506,200,600
23 Aug 20218.748.898.738.868.577,004,600
20 Aug 20218.458.628.428.548.265,620,500
19 Aug 20218.288.568.258.488.205,378,800
18 Aug 20218.568.758.448.468.185,289,900
17 Aug 20218.398.468.288.438.154,756,400
16 Aug 20218.848.908.778.858.562,346,500
13 Aug 20218.778.898.708.878.584,135,800
12 Aug 20219.119.159.039.118.811,846,400
11 Aug 20219.269.279.139.238.931,183,300
10 Aug 20219.229.299.079.268.963,281,000
09 Aug 20219.349.419.319.379.066,365,300
06 Aug 20219.379.449.259.439.121,835,900
05 Aug 20219.549.629.499.599.282,147,100
04 Aug 20219.469.559.449.449.132,442,600
03 Aug 20219.129.249.069.228.922,299,600
02 Aug 20219.029.169.019.038.733,494,100
30 Jul 20218.798.958.788.878.583,266,000
29 Jul 20218.488.948.428.748.453,923,400
28 Jul 20218.148.258.098.227.952,091,500
27 Jul 20218.288.287.988.147.872,340,000
26 Jul 20218.258.308.198.298.021,391,800
23 Jul 20218.338.348.218.267.992,131,200
22 Jul 20218.538.568.458.488.201,806,000
21 Jul 20218.618.768.578.748.452,074,400
20 Jul 20218.488.698.418.638.353,533,400
19 Jul 20218.308.478.238.478.195,959,300
16 Jul 20218.458.458.318.368.092,479,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...