Skip to main content
Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
16.65
-0.02 (-0.12%)
Oct 31, 2024, 3:59 PM EDT - Market closed

ASEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202416.7116.7116.5016.6516.65-0.12%22,970
Oct 30, 202416.5916.7016.5416.6716.670.24%29,200
Oct 29, 202416.7716.7716.6116.6316.63-1.13%150,946
Oct 28, 202416.8716.9016.7516.8216.82-0.83%390,721
Oct 25, 202416.9917.0316.9116.9616.96-48,300
Oct 24, 202416.8917.0616.8916.9616.960.12%16,135
Oct 23, 202417.0517.0816.8316.9416.94-1.28%65,802
Oct 22, 202417.0817.1617.0617.1617.16-0.41%38,810
Oct 21, 202417.3217.3217.1917.2317.23-0.81%21,200
Oct 18, 202417.4217.4317.3217.3717.37-0.12%48,542
Oct 17, 202417.3317.4017.2817.3917.391.10%61,800
Oct 16, 202417.1717.2417.1717.2017.200.35%9,827
Oct 15, 202417.2117.2117.1117.1417.14-0.52%26,700
Oct 14, 202417.1417.2617.1417.2317.231.12%23,529
Oct 11, 202417.0717.1317.0317.0417.040.35%18,600
Oct 10, 202417.0317.0816.9316.9816.98-0.59%64,421
Oct 9, 202417.0517.1016.9917.0817.080.18%15,100
Oct 8, 202417.0317.1417.0017.0517.051.25%8,525
Oct 7, 202416.9416.9816.8316.8416.84-0.94%24,234
Oct 4, 202417.0117.1016.8817.0017.00-0.99%61,819
Oct 3, 202417.1317.2017.0717.1717.17-1.21%77,936
Oct 2, 202417.2717.4217.2717.3817.38-0.57%303,851
Oct 1, 202417.4017.5317.3217.4817.480.92%208,839
Sep 30, 202417.4317.4417.2217.3217.32-1.42%214,900
Sep 27, 202417.6817.7017.5517.5717.57-0.90%36,812
Sep 26, 202417.6817.8517.6517.7317.73-0.17%387,200
Sep 25, 202417.8617.8817.6517.7617.76-1.06%53,200
Sep 24, 202417.9118.0417.8717.9517.95-0.17%89,800
Sep 23, 202417.8517.9817.8517.9817.981.41%71,604
Sep 20, 202417.6717.8017.6717.7317.73-0.51%40,222
Sep 19, 202417.7017.8517.6417.8217.821.65%58,700
Sep 18, 202417.4717.6817.4617.5317.530.69%72,200
Sep 17, 202417.4317.4817.3717.4117.41-0.29%20,205
Sep 16, 202417.3517.4817.3317.4617.460.81%94,722
Sep 13, 202417.2717.3417.2317.3217.320.81%35,700
Sep 12, 202417.1117.2017.0117.1817.180.47%9,500
Sep 11, 202417.0517.1416.9217.1017.100.29%40,128
Sep 10, 202417.0417.1517.0217.0517.05-0.29%77,008
Sep 9, 202417.0417.1016.9517.1017.101.24%114,337
Sep 6, 202416.9717.0516.8416.8916.89-0.06%79,144
Sep 5, 202416.8416.9616.8416.9016.901.08%29,500
Sep 4, 202416.7216.7516.6816.7216.720.72%5,700
Sep 3, 202416.6616.7516.5216.6016.60-0.30%25,700
Aug 30, 202416.5116.6716.5116.6516.650.79%18,332
Aug 29, 202416.5516.5816.5216.5216.52-0.42%3,800
Aug 28, 202416.5316.6016.5316.5916.590.55%65,600
Aug 27, 202416.4016.5216.3716.5016.500.92%17,502
Aug 26, 202416.4316.4816.3416.3516.35-0.91%10,424
Aug 23, 202416.2416.5016.2416.5016.503.13%10,500
Aug 22, 202416.1316.1816.0016.0016.00-1.78%18,000
Aug 21, 202416.2516.3216.2016.2916.290.25%10,501
Aug 20, 202416.0916.2516.0916.2516.251.12%6,000
Aug 19, 202416.0016.1515.9916.0716.071.58%20,400
Aug 16, 202415.7615.8315.7115.8215.821.35%5,600
Aug 15, 202415.6015.6615.5715.6115.610.71%9,915
Aug 14, 202415.4615.5015.4615.5015.500.32%4,300
Aug 13, 202415.3815.4615.3815.4515.451.44%10,017
Aug 12, 202415.2015.2715.1715.2315.23-0.33%16,600
Aug 9, 202415.2115.2815.2015.2815.280.53%4,503
Aug 8, 202415.1015.2415.1015.2015.201.81%5,714
Aug 7, 202415.0515.0514.8914.9314.930.34%8,027
Aug 6, 202414.8414.9214.8414.8814.881.64%8,700
Aug 5, 202414.7114.8814.6414.6414.64-4.44%21,221
Aug 2, 202415.3315.3515.2815.3215.320.52%64,245
Aug 1, 202415.3515.4115.2215.2415.24-0.59%12,416
Jul 31, 202415.3315.4015.2915.3315.331.25%6,347
Jul 30, 202415.1515.2115.1015.1415.14-0.33%5,600
Jul 29, 202415.2515.2815.1715.1915.19-6,247
Jul 26, 202415.2115.2515.1715.1915.190.60%7,100
Jul 25, 202415.1215.1615.0315.1015.10-0.20%12,400
Jul 24, 202415.0815.2415.0815.1315.13-0.85%53,000
Jul 23, 202415.2315.2815.2315.2615.260.13%2,232
Jul 22, 202415.2715.2815.2115.2415.240.20%6,610
Jul 19, 202415.2615.2615.2015.2115.21-0.26%17,645
Jul 18, 202415.3215.3415.2215.2515.25-0.39%6,173
Jul 17, 202415.2915.3415.2715.3115.310.33%9,208
Jul 16, 202415.2515.3015.2315.2615.26-0.33%17,508
Jul 15, 202415.4715.4715.2815.3115.31-1.16%128,210
Jul 12, 202415.5215.5415.4615.4915.490.45%9,108
Jul 11, 202415.3915.4615.3515.4215.421.11%13,028
Jul 10, 202415.2515.3515.2315.2515.250.99%64,570
Jul 9, 202415.0915.1015.0915.1015.100.33%366
Jul 8, 202415.0715.2015.0015.0515.05-0.20%14,288
Jul 5, 202414.9415.0814.9415.0815.081.00%63,197
Jul 3, 202414.8814.9714.8814.9314.931.43%6,212
Jul 2, 202414.6214.7214.6214.7214.720.68%11,376
Jul 1, 202414.6814.6814.5514.6214.620.69%5,442
Jun 28, 202414.5814.6214.5014.5214.52-0.14%14,404
Jun 27, 202414.5014.5914.5014.5414.54-0.95%9,118
Jun 26, 202414.6714.6814.6414.6814.35-0.27%4,676
Jun 25, 202414.7014.7714.6814.7214.38-0.27%7,760
Jun 24, 202414.7414.8014.7314.7614.420.75%5,492
Jun 21, 202414.6014.6814.6014.6514.320.62%7,100
Jun 20, 202414.6214.6214.5514.5614.23-0.61%6,079
Jun 18, 202414.6214.6714.6214.6514.320.48%3,729
Jun 17, 202414.5214.6514.5214.5814.25-39,402
Jun 14, 202414.6514.6514.5614.5814.25-1.09%5,541
Jun 13, 202414.7414.8614.7114.7414.41-0.54%2,292
Jun 12, 202414.8114.9114.8114.8214.490.75%3,395
Jun 11, 202414.6714.7214.6714.7114.37-0.74%6,623