Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 30.1007 | -0.13 | -0.44% | 30.2334 | 30.2334 | 29.9273 | 0 |
| Jun 13 2024 | 30.2334 | -0.21 | -0.68% | 30.4409 | 30.4409 | 30.1408 | 0 |
| Jun 12 2024 | 30.4409 | 0.04 | 0.14% | 30.3994 | 30.8246 | 30.3814 | 0 |
| Jun 11 2024 | 30.3994 | -0.32 | -1.03% | 30.717 | 30.717 | 30.2891 | 0 |
| Jun 10 2024 | 30.7162 | 0.14 | 0.44% | 30.5793 | 30.7355 | 30.4803 | 0 |
| Jun 07 2024 | 30.5803 | -0.46 | -1.49% | 31.0414 | 31.0414 | 30.5584 | 0 |
| Jun 06 2024 | 31.0414 | 0.11 | 0.36% | 30.9288 | 31.0527 | 30.8821 | 0 |
| Jun 05 2024 | 30.9288 | 0.06 | 0.19% | 30.8698 | 30.9635 | 30.8249 | 0 |
| Jun 04 2024 | 30.8698 | -0.19 | -0.63% | 31.0652 | 31.0652 | 30.7247 | 0 |
| Jun 03 2024 | 31.0643 | -0.20 | -0.64% | 31.2639 | 31.2906 | 30.9542 | 0 |
| May 31 2024 | 31.2649 | 0.48 | 1.56% | 30.7834 | 31.2649 | 30.7834 | 0 |
| May 30 2024 | 30.7835 | 0.27 | 0.89% | 30.512 | 30.8101 | 30.4888 | 0 |
| May 29 2024 | 30.512 | -0.47 | -1.51% | 30.9799 | 30.9799 | 30.4861 | 0 |
| May 28 2024 | 30.9785 | 0.00 | 0.01% | 30.9752 | 275,001.00 | 0.01 | 0 |
| May 24 2024 | 30.9767 | 0.15 | 0.49% | 30.8245 | 31.0208 | 30.8245 | 0 |
| May 23 2024 | 30.8245 | -0.40 | -1.29% | 31.2284 | 31.2893 | 30.7946 | 0 |
| May 22 2024 | 31.2284 | -0.34 | -1.07% | 31.565 | 31.565 | 31.1667 | 0 |
| May 21 2024 | 31.5651 | -0.06 | -0.18% | 31.622 | 31.622 | 31.4862 | 0 |
| May 20 2024 | 31.6211 | -0.03 | -0.08% | 31.6461 | 31.6945 | 31.5579 | 0 |
| May 17 2024 | 31.6471 | 0.14 | 0.45% | 31.5045 | 31.6496 | 31.4699 | 0 |
| May 16 2024 | 31.5045 | 0.00 | -0.01% | 31.5065 | 31.5636 | 31.4673 | 0 |
| May 15 2024 | 31.5065 | 0.15 | 0.48% | 31.3571 | 31.5306 | 31.3571 | 0 |
| May 14 2024 | 31.3572 | 0.12 | 0.37% | 31.2416 | 31.4142 | 31.2416 | 0 |
| May 13 2024 | 31.2407 | -0.01 | -0.02% | 31.247 | 31.3837 | 31.2059 | 0 |
| May 10 2024 | 31.248 | 0.03 | 0.11% | 31.215 | 31.3793 | 31.215 | 0 |
| May 09 2024 | 31.215 | 0.35 | 1.15% | 30.8611 | 31.2235 | 30.8611 | 0 |
| May 08 2024 | 30.8611 | -0.05 | -0.15% | 30.9086 | 30.9086 | 30.7077 | 0 |
| May 07 2024 | 30.9087 | 0.11 | 0.36% | 30.7985 | 30.9498 | 30.7985 | 0 |
| May 06 2024 | 30.7977 | 0.17 | 0.56% | 30.6263 | 30.826 | 30.6263 | 0 |
| May 03 2024 | 30.6273 | 0.20 | 0.64% | 30.4318 | 30.7272 | 30.4318 | 0 |
| May 02 2024 | 30.4318 | 0.36 | 1.21% | 30.0672 | 30.4939 | 30.0672 | 0 |
| May 01 2024 | 30.0687 | -0.03 | -0.10% | 30.1245 | 30.4156 | 30.0329 | 0 |
| Apr 30 2024 | 30.0995 | -0.56 | -1.82% | 30.6579 | 30.6579 | 30.0959 | 0 |
| Apr 29 2024 | 30.657 | 0.28 | 0.91% | 30.3802 | 30.6833 | 30.3802 | 0 |
| Apr 26 2024 | 30.3812 | 0.02 | 0.05% | 30.3661 | 30.4711 | 30.3151 | 0 |
| Apr 25 2024 | 30.3662 | 0.03 | 0.10% | 30.3368 | 30.4112 | 30.08 | 0 |
| Apr 24 2024 | 30.3368 | -0.11 | -0.37% | 30.4498 | 30.4498 | 30.2125 | 0 |
| Apr 23 2024 | 30.4498 | 0.18 | 0.61% | 30.267 | 30.5103 | 30.2143 | 0 |
| Apr 22 2024 | 30.2661 | 0.18 | 0.59% | 30.0868 | 30.3117 | 30.049 | 0 |
| Apr 19 2024 | 30.0877 | 0.24 | 0.79% | 29.8506 | 30.1293 | 29.8506 | 0 |
| Apr 18 2024 | 29.8506 | 0.06 | 0.21% | 29.7891 | 29.9736 | 29.7819 | 0 |
| Apr 17 2024 | 29.7892 | 0.05 | 0.18% | 29.7352 | 29.918 | 29.6816 | 0 |
| Apr 16 2024 | 29.7352 | -0.36 | -1.19% | 30.0937 | 30.0937 | 29.6613 | 0 |
| Apr 15 2024 | 30.0929 | -0.20 | -0.64% | 30.2871 | 30.5199 | 30.0285 | 0 |
| Apr 12 2024 | 30.288 | -0.37 | -1.20% | 30.657 | 30.6896 | 30.2242 | 0 |
| Apr 11 2024 | 30.6571 | -0.05 | -0.17% | 30.7097 | 30.7813 | 30.4737 | 0 |
| Apr 10 2024 | 30.7097 | -0.49 | -1.57% | 31.1997 | 31.1997 | 30.5516 | 0 |
| Apr 09 2024 | 31.1997 | 0.16 | 0.50% | 31.0449 | 31.1997 | 31.0303 | 0 |
| Apr 08 2024 | 31.044 | 0.15 | 0.48% | 30.8933 | 31.0873 | 30.8933 | 0 |
| Apr 05 2024 | 30.8943 | 0.07 | 0.23% | 30.8244 | 30.9668 | 30.6931 | 0 |
| Apr 04 2024 | 30.8245 | -0.15 | -0.49% | 30.9766 | 31.1836 | 30.7588 | 0 |
| Apr 03 2024 | 30.9767 | 0.11 | 0.36% | 30.8657 | 30.9925 | 30.8096 | 0 |
| Apr 02 2024 | 30.8657 | -0.05 | -0.17% | 30.9205 | 30.9634 | 30.7841 | 0 |
| Apr 01 2024 | 30.9192 | -0.18 | -0.57% | 31.0945 | 31.1022 | 30.8585 | 0 |
| Mar 28 2024 | 31.096 | 0.11 | 0.35% | 30.9882 | 31.1027 | 30.9649 | 0 |
| Mar 27 2024 | 30.9882 | 0.47 | 1.53% | 30.5218 | 30.9882 | 30.5218 | 0 |
| Mar 26 2024 | 30.5218 | -0.11 | -0.38% | 30.6377 | 30.6943 | 30.5218 | 0 |
| Mar 25 2024 | 30.6368 | 0.01 | 0.03% | 30.627 | 30.7279 | 30.627 | 0 |
| Mar 22 2024 | 30.628 | -0.16 | -0.51% | 30.7845 | 30.828 | 30.6199 | 0 |
| Mar 21 2024 | 30.7845 | -0.08 | -0.27% | 30.7806 | 30.9065 | 30.7757 | 0 |
| Mar 20 2024 | 30.8668 | 0.30 | 0.98% | 30.5676 | 30.8968 | 30.4987 | 0 |
| Mar 19 2024 | 30.5675 | 0.07 | 0.22% | 30.5019 | 30.5894 | 30.4781 | 0 |
