Skip to main content
Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
16.93
+0.17 (0.99%)
May 23, 2025, 4:00 PM - Market closed

ASEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202516.8416.9716.8116.9316.930.99%16,067
May 22, 202516.7016.8816.7016.7616.76-0.30%19,546
May 21, 202516.8916.9416.7416.8116.81-0.09%24,018
May 20, 202516.8216.8416.7416.8316.83-0.56%21,093
May 19, 202516.8116.9216.7116.9216.920.83%15,835
May 16, 202516.7616.7816.7016.7816.78-14,018
May 15, 202516.6416.7916.6116.7816.781.27%47,377
May 14, 202516.5616.5916.5016.5716.570.18%27,095
May 13, 202516.4316.6116.4216.5416.54-0.09%48,391
May 12, 202516.6016.6016.4416.5616.560.46%33,555
May 9, 202516.4816.5716.4616.4816.480.67%9,696
May 8, 202516.5116.5116.3016.3716.37-1.09%16,600
May 7, 202516.5816.6316.5516.5516.55-0.24%22,414
May 6, 202516.5916.6716.5416.5916.590.36%53,265
May 5, 202516.5616.6316.4816.5316.530.61%62,930
May 2, 202516.3516.5216.3516.4316.432.01%11,786
May 1, 202516.0716.1916.0116.1116.11-0.27%13,767
Apr 30, 202516.0016.1515.9616.1516.151.51%176,249
Apr 29, 202515.9715.9715.8415.9115.910.21%8,396
Apr 28, 202515.7915.8815.7915.8815.880.55%14,909
Apr 25, 202515.8115.8115.6815.7915.79-0.19%24,596
Apr 24, 202515.7915.8615.7015.8215.820.89%16,207
Apr 23, 202515.7215.8615.6515.6815.680.51%56,500
Apr 22, 202515.6415.7515.5315.6015.600.32%27,128
Apr 21, 202515.6315.6315.4615.5515.551.44%23,614
Apr 17, 202515.2915.4215.2815.3315.331.32%38,214
Apr 16, 202515.2215.2915.1115.1315.130.20%37,206
Apr 15, 202515.1515.2514.9815.1015.100.53%47,274
Apr 14, 202515.0015.0714.8815.0215.020.81%57,075
Apr 11, 202514.7014.9314.7014.9014.901.92%101,829
Apr 10, 202514.8914.9014.4814.6214.62-1.95%29,208
Apr 9, 202513.9714.9113.8814.9114.918.20%25,000
Apr 8, 202514.2814.2813.6813.7813.78-4.31%39,178
Apr 7, 202514.2414.5714.1514.4014.40-1.71%43,239
Apr 4, 202515.0315.0314.5314.6514.65-5.34%36,513
Apr 3, 202515.5015.6715.4615.4815.48-1.74%84,752
Apr 2, 202515.7015.7515.7015.7515.750.32%4,922
Apr 1, 202515.5815.7015.5815.7015.700.19%11,172
Mar 31, 202515.5715.7015.5215.6715.67-0.25%9,579
Mar 28, 202515.7715.7715.7015.7115.71-1.07%29,761
Mar 27, 202515.8115.9315.8115.8815.880.59%38,999
Mar 26, 202515.7816.0015.7615.7915.790.62%17,829
Mar 25, 202515.6915.7215.5615.6915.691.55%48,365
Mar 24, 202515.4815.5715.4515.4515.45-0.32%45,001
Mar 21, 202515.5115.5815.4715.5015.50-0.13%9,386
Mar 20, 202515.5015.5615.4815.5215.52-0.64%5,930
Mar 19, 202515.6115.7015.5615.6215.620.19%8,985
Mar 18, 202515.6215.6515.5515.5915.59-0.76%12,429
Mar 17, 202515.6515.7615.6115.7115.710.90%27,276
Mar 14, 202515.5515.6315.5315.5715.570.56%14,539