Singapore markets closed

ASE Technology Holding Co., Ltd. (ASX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.73-0.05 (-0.74%)
At close: 04:00PM EST
6.73 0.00 (0.00%)
Pre-market: 04:00AM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20226.806.846.696.736.736,888,000
02 Dec 20226.686.806.656.786.787,768,700
01 Dec 20226.846.886.686.796.7913,435,000
30 Nov 20226.506.816.456.806.8016,138,000
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
01 Sept 20225.645.675.535.605.609,366,800
31 Aug 20225.835.845.735.765.766,990,000
30 Aug 20225.795.795.635.745.746,632,100
29 Aug 20225.745.815.715.715.715,546,200
26 Aug 20226.066.075.825.825.827,868,500
25 Aug 20225.926.065.896.066.065,262,900
24 Aug 20225.895.925.825.875.873,213,400
23 Aug 20225.815.925.805.925.924,410,500
22 Aug 20225.986.025.855.865.866,619,200
19 Aug 20226.226.226.066.076.075,199,900
18 Aug 20226.216.296.166.266.264,251,300
17 Aug 20226.286.296.206.226.225,476,000
16 Aug 20226.366.366.266.316.315,529,800
15 Aug 20226.306.406.306.366.364,302,900
12 Aug 20226.166.406.166.406.407,572,100
11 Aug 20226.256.356.186.206.206,382,200
10 Aug 20225.966.195.966.196.197,970,700
09 Aug 20226.006.055.885.895.897,842,200
08 Aug 20226.016.105.996.066.067,054,100
05 Aug 20225.956.095.926.086.085,849,200
04 Aug 20225.926.025.896.026.024,562,900
03 Aug 20225.835.905.785.905.905,572,400
02 Aug 20225.685.835.685.775.776,717,700
01 Aug 20225.825.825.745.815.816,638,200
29 Jul 20225.845.905.785.895.895,910,600
28 Jul 20225.885.935.725.905.906,784,500
27 Jul 20225.675.865.655.855.855,877,600
26 Jul 20225.585.615.515.545.542,994,200
25 Jul 20225.675.685.625.675.673,246,800
22 Jul 20225.765.775.635.665.663,913,000
21 Jul 20225.705.805.685.805.803,823,200
20 Jul 20225.625.685.575.675.676,023,200
19 Jul 20225.505.645.495.645.644,531,300
18 Jul 20225.435.495.385.405.403,942,700
15 Jul 20225.305.355.245.355.354,808,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...