ASE Technology Holding Co... (ASX)
10.05
-0.08 (-0.79%)
At close: Mar 03, 2025, 12:44 PM
ASX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.04 | 10.19 | 9.93 | 10.13 | 0.10 | 1.00% | 12,535,857 |
| Feb 27, 2025 | 10.57 | 10.61 | 10.03 | 10.03 | -0.81 | -7.47% | 20,746,360 |
| Feb 26, 2025 | 10.78 | 10.95 | 10.71 | 10.84 | 0.21 | 1.98% | 6,535,400 |
| Feb 25, 2025 | 10.83 | 10.88 | 10.63 | 10.63 | 0.01 | 0.09% | 14,319,994 |
| Feb 24, 2025 | 10.83 | 10.90 | 10.60 | 10.62 | -0.32 | -2.93% | 9,783,847 |
| Feb 21, 2025 | 11.18 | 11.25 | 10.87 | 10.94 | -0.24 | -2.15% | 11,041,400 |
| Feb 20, 2025 | 11.16 | 11.24 | 11.05 | 11.18 | -0.18 | -1.58% | 9,582,306 |
| Feb 19, 2025 | 11.32 | 11.37 | 11.23 | 11.36 | 0.33 | 2.99% | 13,410,834 |
| Feb 18, 2025 | 11.00 | 11.14 | 10.92 | 11.03 | 0.15 | 1.38% | 13,882,700 |
| Feb 14, 2025 | 10.92 | 11.06 | 10.74 | 10.88 | 0.07 | 0.65% | 8,074,628 |
| Feb 13, 2025 | 10.57 | 10.90 | 10.51 | 10.81 | 0.57 | 5.57% | 6,918,401 |
| Feb 12, 2025 | 10.20 | 10.26 | 10.14 | 10.24 | -0.09 | -0.87% | 9,419,900 |
| Feb 11, 2025 | 10.33 | 10.40 | 10.28 | 10.33 | 0.05 | 0.49% | 7,119,861 |
| Feb 10, 2025 | 10.34 | 10.39 | 10.22 | 10.28 | 0.16 | 1.58% | 5,090,430 |
| Feb 7, 2025 | 10.26 | 10.34 | 10.08 | 10.12 | 0.01 | 0.10% | 7,888,706 |
| Feb 6, 2025 | 10.07 | 10.17 | 10.03 | 10.11 | 0.02 | 0.20% | 8,684,392 |
| Feb 5, 2025 | 9.98 | 10.16 | 9.97 | 10.09 | 0.21 | 2.13% | 10,098,500 |
| Feb 4, 2025 | 9.78 | 9.99 | 9.78 | 9.88 | 0.03 | 0.30% | 5,975,318 |
| Feb 3, 2025 | 9.75 | 10.02 | 9.65 | 9.85 | -0.30 | -2.96% | 8,985,933 |
| Jan 31, 2025 | 10.09 | 10.41 | 10.09 | 10.15 | 0.07 | 0.69% | 14,479,300 |
| Jan 30, 2025 | 9.94 | 10.15 | 9.88 | 10.08 | 0.25 | 2.54% | 10,671,222 |
| Jan 29, 2025 | 9.96 | 9.99 | 9.73 | 9.83 | 0.01 | 0.10% | 6,386,273 |
| Jan 28, 2025 | 9.82 | 9.88 | 9.56 | 9.82 | 0.09 | 0.92% | 9,158,200 |
| Jan 27, 2025 | 10.49 | 10.55 | 9.66 | 9.73 | -1.13 | -10.41% | 18,199,700 |
| Jan 24, 2025 | 11.04 | 11.04 | 10.84 | 10.86 | -0.07 | -0.64% | 10,915,199 |
| Jan 23, 2025 | 10.95 | 10.97 | 10.75 | 10.93 | -0.09 | -0.82% | 6,205,709 |
| Jan 22, 2025 | 11.16 | 11.22 | 11.00 | 11.02 | 0.06 | 0.55% | 11,160,700 |
| Jan 21, 2025 | 10.88 | 11.05 | 10.72 | 10.96 | 0.44 | 4.18% | 11,095,602 |
| Jan 17, 2025 | 10.51 | 10.63 | 10.51 | 10.52 | 0.01 | 0.10% | 6,236,444 |
| Jan 16, 2025 | 10.60 | 10.72 | 10.47 | 10.51 | 0.13 | 1.25% | 13,384,496 |
| Jan 15, 2025 | 10.34 | 10.43 | 10.28 | 10.38 | 0.23 | 2.27% | 7,852,217 |
| Jan 14, 2025 | 10.15 | 10.24 | 10.06 | 10.15 | 0.01 | 0.10% | 8,929,842 |
| Jan 13, 2025 | 10.21 | 10.21 | 10.02 | 10.14 | -0.35 | -3.34% | 9,017,800 |
| Jan 10, 2025 | 10.60 | 10.63 | 10.42 | 10.49 | -0.27 | -2.51% | 11,794,500 |
| Jan 8, 2025 | 10.71 | 10.80 | 10.67 | 10.76 | -0.10 | -0.92% | 10,427,451 |
| Jan 7, 2025 | 11.08 | 11.14 | 10.79 | 10.86 | 0.22 | 2.07% | 11,030,400 |
| Jan 6, 2025 | 10.49 | 10.71 | 10.49 | 10.64 | 0.43 | 4.21% | 10,472,747 |
| Jan 3, 2025 | 10.06 | 10.26 | 10.02 | 10.21 | 0.19 | 1.90% | 9,489,600 |
| Jan 2, 2025 | 10.01 | 10.17 | 9.97 | 10.02 | -0.05 | -0.50% | 7,660,866 |
| Dec 31, 2024 | 10.14 | 10.24 | 10.05 | 10.07 | -0.08 | -0.79% | 8,565,140 |
| Dec 30, 2024 | 10.18 | 10.22 | 10.09 | 10.15 | -0.19 | -1.84% | 7,156,721 |
| Dec 27, 2024 | 10.39 | 10.39 | 10.23 | 10.34 | -0.04 | -0.39% | 6,381,300 |
| Dec 26, 2024 | 10.49 | 10.51 | 10.36 | 10.38 | -0.17 | -1.61% | 9,332,832 |
| Dec 24, 2024 | 10.42 | 10.55 | 10.41 | 10.55 | 0.17 | 1.64% | 5,891,300 |
| Dec 23, 2024 | 10.15 | 10.39 | 10.12 | 10.38 | 0.38 | 3.80% | 10,420,023 |
| Dec 20, 2024 | 9.81 | 10.13 | 9.81 | 10.00 | 0.09 | 0.91% | 15,321,114 |
| Dec 19, 2024 | 10.18 | 10.18 | 9.90 | 9.91 | 0.06 | 0.61% | 9,323,174 |
| Dec 18, 2024 | 10.17 | 10.42 | 9.82 | 9.85 | -0.16 | -1.60% | 11,363,000 |
| Dec 17, 2024 | 10.10 | 10.10 | 9.94 | 10.01 | -0.27 | -2.63% | 6,174,390 |
| Dec 16, 2024 | 10.17 | 10.35 | 10.12 | 10.28 | 0.12 | 1.18% | 8,199,257 |