Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,836.48 +2,567.36 (+4.19%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
ASE Technology Holding Co., Ltd. (ASX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 10.25 | 10.34 | 10.02 | 10.05 | 10.05 | 7,597,700 |
| 18 Apr 2024 | 10.40 | 10.53 | 10.29 | 10.35 | 10.35 | 6,508,300 |
| 17 Apr 2024 | 10.82 | 10.86 | 10.51 | 10.59 | 10.59 | 7,351,200 |
| 16 Apr 2024 | 10.69 | 10.79 | 10.56 | 10.75 | 10.75 | 4,556,000 |
| 15 Apr 2024 | 11.03 | 11.12 | 10.73 | 10.83 | 10.83 | 5,479,600 |
| 12 Apr 2024 | 11.11 | 11.14 | 10.84 | 10.85 | 10.85 | 7,540,200 |
| 11 Apr 2024 | 11.09 | 11.23 | 11.00 | 11.21 | 11.21 | 4,220,600 |
| 10 Apr 2024 | 11.06 | 11.22 | 10.93 | 10.95 | 10.95 | 4,776,700 |
| 09 Apr 2024 | 11.12 | 11.22 | 11.00 | 11.11 | 11.11 | 5,674,900 |
| 08 Apr 2024 | 11.04 | 11.10 | 10.92 | 10.94 | 10.94 | 4,405,900 |
| 05 Apr 2024 | 10.89 | 11.11 | 10.84 | 11.11 | 11.11 | 4,689,300 |
| 04 Apr 2024 | 11.15 | 11.34 | 10.90 | 10.92 | 10.92 | 8,186,600 |
| 03 Apr 2024 | 10.87 | 11.11 | 10.82 | 11.08 | 11.08 | 4,017,000 |
| 02 Apr 2024 | 10.75 | 10.93 | 10.75 | 10.87 | 10.87 | 4,448,900 |
| 01 Apr 2024 | 10.77 | 10.99 | 10.74 | 10.82 | 10.82 | 6,128,400 |
| 28 Mar 2024 | 11.01 | 11.08 | 10.92 | 10.99 | 10.99 | 4,218,800 |
| 27 Mar 2024 | 10.97 | 11.02 | 10.79 | 11.00 | 11.00 | 6,713,300 |
| 26 Mar 2024 | 11.14 | 11.15 | 10.96 | 10.98 | 10.98 | 5,781,900 |
| 25 Mar 2024 | 11.12 | 11.22 | 11.07 | 11.12 | 11.12 | 3,717,800 |
| 22 Mar 2024 | 11.26 | 11.37 | 11.19 | 11.23 | 11.23 | 5,249,500 |
| 21 Mar 2024 | 11.42 | 11.53 | 11.32 | 11.35 | 11.35 | 7,992,000 |
| 20 Mar 2024 | 10.86 | 11.24 | 10.85 | 11.19 | 11.19 | 5,512,200 |
| 19 Mar 2024 | 11.09 | 11.12 | 10.83 | 11.04 | 11.04 | 6,786,400 |
| 18 Mar 2024 | 11.13 | 11.22 | 10.96 | 11.03 | 11.03 | 5,674,000 |
| 15 Mar 2024 | 10.91 | 10.96 | 10.79 | 10.81 | 10.81 | 10,377,200 |
| 14 Mar 2024 | 11.03 | 11.15 | 10.90 | 10.98 | 10.98 | 6,836,400 |
| 13 Mar 2024 | 11.25 | 11.37 | 11.18 | 11.23 | 11.23 | 6,432,700 |
| 12 Mar 2024 | 11.18 | 11.38 | 11.09 | 11.36 | 11.36 | 6,302,300 |
| 11 Mar 2024 | 11.05 | 11.09 | 10.80 | 10.99 | 10.99 | 8,259,100 |
| 08 Mar 2024 | 11.52 | 11.67 | 11.22 | 11.22 | 11.22 | 10,845,900 |
| 07 Mar 2024 | 11.19 | 11.68 | 11.19 | 11.66 | 11.66 | 9,479,000 |
| 06 Mar 2024 | 10.36 | 10.75 | 10.36 | 10.61 | 10.61 | 7,316,100 |
| 05 Mar 2024 | 10.00 | 10.19 | 9.99 | 10.08 | 10.08 | 6,179,500 |
| 04 Mar 2024 | 10.03 | 10.11 | 9.99 | 10.06 | 10.06 | 6,268,300 |
| 01 Mar 2024 | 9.71 | 9.94 | 9.65 | 9.91 | 9.91 | 8,731,200 |
| 29 Feb 2024 | 9.66 | 9.77 | 9.60 | 9.74 | 9.74 | 6,148,300 |
| 28 Feb 2024 | 9.57 | 9.57 | 9.45 | 9.53 | 9.53 | 4,179,400 |
| 27 Feb 2024 | 9.73 | 9.74 | 9.58 | 9.60 | 9.60 | 4,486,900 |
| 26 Feb 2024 | 9.84 | 9.88 | 9.78 | 9.86 | 9.86 | 5,394,900 |
| 23 Feb 2024 | 10.02 | 10.04 | 9.78 | 9.81 | 9.81 | 5,588,700 |
| 22 Feb 2024 | 9.69 | 10.01 | 9.69 | 9.94 | 9.94 | 9,068,800 |
| 21 Feb 2024 | 9.42 | 9.57 | 9.41 | 9.56 | 9.56 | 7,007,300 |
| 20 Feb 2024 | 9.55 | 9.57 | 9.43 | 9.50 | 9.50 | 6,486,000 |
| 16 Feb 2024 | 9.62 | 9.72 | 9.55 | 9.61 | 9.61 | 5,043,700 |
| 15 Feb 2024 | 9.62 | 9.71 | 9.55 | 9.63 | 9.63 | 6,628,200 |
| 14 Feb 2024 | 9.48 | 9.56 | 9.44 | 9.54 | 9.54 | 6,439,300 |
| 13 Feb 2024 | 9.41 | 9.43 | 9.26 | 9.35 | 9.35 | 6,859,900 |
| 12 Feb 2024 | 9.63 | 9.71 | 9.55 | 9.58 | 9.58 | 5,563,000 |
| 09 Feb 2024 | 9.51 | 9.62 | 9.42 | 9.62 | 9.62 | 5,033,400 |
| 08 Feb 2024 | 9.27 | 9.52 | 9.23 | 9.43 | 9.43 | 6,756,000 |
| 07 Feb 2024 | 9.19 | 9.27 | 9.07 | 9.27 | 9.27 | 5,977,300 |
| 06 Feb 2024 | 9.10 | 9.16 | 9.03 | 9.08 | 9.08 | 5,897,500 |
| 05 Feb 2024 | 8.84 | 9.11 | 8.84 | 9.10 | 9.10 | 5,669,000 |
| 02 Feb 2024 | 8.98 | 8.98 | 8.80 | 8.86 | 8.86 | 6,584,500 |
| 01 Feb 2024 | 9.21 | 9.25 | 9.01 | 9.05 | 9.05 | 5,769,800 |
| 31 Jan 2024 | 9.36 | 9.43 | 9.20 | 9.29 | 9.29 | 6,740,000 |
| 30 Jan 2024 | 9.52 | 9.55 | 9.37 | 9.38 | 9.38 | 4,100,500 |
| 29 Jan 2024 | 9.45 | 9.50 | 9.37 | 9.48 | 9.48 | 4,052,300 |
| 26 Jan 2024 | 9.57 | 9.61 | 9.42 | 9.44 | 9.44 | 5,485,800 |
| 25 Jan 2024 | 9.67 | 9.78 | 9.62 | 9.63 | 9.63 | 7,152,900 |
| 24 Jan 2024 | 9.51 | 9.62 | 9.45 | 9.52 | 9.52 | 7,511,700 |
| 23 Jan 2024 | 9.39 | 9.50 | 9.37 | 9.47 | 9.47 | 5,563,700 |
| 22 Jan 2024 | 9.39 | 9.47 | 9.34 | 9.39 | 9.39 | 4,359,100 |
| 19 Jan 2024 | 9.11 | 9.30 | 9.10 | 9.27 | 9.27 | 7,966,700 |
| 18 Jan 2024 | 8.88 | 9.06 | 8.87 | 9.05 | 9.05 | 8,272,400 |
| 17 Jan 2024 | 8.62 | 8.65 | 8.51 | 8.63 | 8.63 | 5,709,600 |
| 16 Jan 2024 | 8.68 | 8.77 | 8.60 | 8.72 | 8.72 | 4,890,900 |
| 12 Jan 2024 | 8.78 | 8.88 | 8.75 | 8.75 | 8.75 | 3,549,100 |
| 11 Jan 2024 | 8.72 | 8.82 | 8.61 | 8.77 | 8.77 | 6,616,900 |
| 10 Jan 2024 | 8.78 | 8.82 | 8.65 | 8.77 | 8.77 | 4,944,100 |
| 09 Jan 2024 | 8.70 | 8.80 | 8.63 | 8.76 | 8.76 | 4,918,800 |
| 08 Jan 2024 | 8.57 | 8.81 | 8.57 | 8.80 | 8.80 | 5,940,400 |
| 05 Jan 2024 | 8.55 | 8.66 | 8.50 | 8.57 | 8.57 | 4,537,900 |
| 04 Jan 2024 | 8.66 | 8.74 | 8.59 | 8.59 | 8.59 | 6,012,600 |
| 03 Jan 2024 | 8.80 | 8.80 | 8.58 | 8.60 | 8.60 | 7,122,700 |
| 02 Jan 2024 | 9.23 | 9.24 | 9.01 | 9.08 | 9.08 | 6,495,800 |
| 29 Dec 2023 | 9.41 | 9.47 | 9.35 | 9.41 | 9.41 | 2,886,700 |
| 28 Dec 2023 | 9.54 | 9.55 | 9.43 | 9.45 | 9.45 | 5,045,800 |
| 27 Dec 2023 | 9.41 | 9.48 | 9.36 | 9.43 | 9.43 | 3,649,500 |
| 26 Dec 2023 | 9.19 | 9.44 | 9.19 | 9.39 | 9.39 | 5,067,600 |
| 22 Dec 2023 | 9.11 | 9.20 | 9.10 | 9.16 | 9.16 | 2,807,000 |
| 21 Dec 2023 | 9.02 | 9.10 | 8.98 | 9.08 | 9.08 | 4,485,700 |
| 20 Dec 2023 | 9.08 | 9.12 | 8.86 | 8.88 | 8.88 | 5,086,200 |
| 19 Dec 2023 | 9.09 | 9.19 | 9.09 | 9.17 | 9.17 | 3,635,200 |
| 18 Dec 2023 | 9.05 | 9.12 | 8.99 | 9.08 | 9.08 | 4,726,500 |
| 15 Dec 2023 | 8.92 | 9.18 | 8.92 | 9.06 | 9.06 | 5,866,100 |
| 14 Dec 2023 | 9.08 | 9.15 | 9.01 | 9.10 | 9.10 | 9,200,600 |
| 13 Dec 2023 | 8.88 | 9.05 | 8.82 | 9.00 | 9.00 | 5,064,400 |
| 12 Dec 2023 | 8.82 | 8.90 | 8.74 | 8.89 | 8.89 | 3,164,100 |
| 11 Dec 2023 | 8.76 | 8.95 | 8.76 | 8.94 | 8.94 | 5,291,100 |
| 08 Dec 2023 | 8.67 | 8.81 | 8.67 | 8.77 | 8.77 | 3,737,600 |
| 07 Dec 2023 | 8.53 | 8.70 | 8.51 | 8.67 | 8.67 | 4,749,000 |
| 06 Dec 2023 | 8.64 | 8.71 | 8.57 | 8.59 | 8.59 | 5,672,000 |
| 05 Dec 2023 | 8.60 | 8.63 | 8.54 | 8.59 | 8.59 | 4,212,700 |
| 04 Dec 2023 | 8.71 | 8.72 | 8.56 | 8.63 | 8.63 | 4,671,500 |
| 01 Dec 2023 | 8.60 | 8.74 | 8.59 | 8.74 | 8.74 | 3,593,900 |
| 30 Nov 2023 | 8.69 | 8.70 | 8.56 | 8.60 | 8.60 | 6,670,200 |
| 29 Nov 2023 | 8.63 | 8.75 | 8.61 | 8.65 | 8.65 | 4,303,500 |
| 28 Nov 2023 | 8.50 | 8.52 | 8.41 | 8.48 | 8.48 | 3,686,400 |
| 27 Nov 2023 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | 2,322,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.