Skip to main content
Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
16.15
+0.20 (1.25%)
At close: Dec 20, 2024, 3:57 PM
16.14
-0.01 (-0.07%)
After-hours: Dec 20, 2024, 8:00 PM EST

ASEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.9816.1615.9516.1416.141.18%114,517
Dec 19, 202416.0716.0715.9215.9515.95-26,280
Dec 18, 202416.3916.3915.9215.9515.95-3.04%42,737
Dec 17, 202416.4116.4816.3816.4516.45-1.38%8,935
Dec 16, 202416.7116.7116.6116.6816.680.06%11,960
Dec 13, 202416.7316.7316.6416.6716.67-0.06%36,305
Dec 12, 202416.8216.8216.6516.6816.68-1.48%59,110
Dec 11, 202416.9017.0016.9016.9316.930.20%8,034
Dec 10, 202417.0117.0416.8916.9016.90-0.54%6,447
Dec 9, 202416.9517.0416.8916.9916.990.93%17,049
Dec 6, 202416.8816.9416.8316.8316.83-0.98%6,719
Dec 5, 202416.9717.0016.8817.0017.001.01%17,344
Dec 4, 202416.8916.9216.8316.8316.83-0.06%25,727
Dec 3, 202416.6516.8416.6516.8416.841.48%16,376
Dec 2, 202416.5616.6016.4616.6016.60-0.63%20,396
Nov 29, 202416.6616.7316.6116.7016.700.60%6,156
Nov 27, 202416.6516.6516.5016.6016.600.42%29,935
Nov 26, 202416.5816.6216.4516.5316.53-0.60%122,462
Nov 25, 202416.7516.8116.6316.6316.630.36%20,600
Nov 22, 202416.6016.6516.5516.5716.57-0.30%135,866
Nov 21, 202416.6216.6216.5716.6216.62-0.30%9,606
Nov 20, 202416.8416.8416.6016.6716.67-1.19%18,035
Nov 19, 202416.8116.8716.7116.8716.870.45%11,592
Nov 18, 202416.7116.8016.6516.8016.800.87%20,772
Nov 15, 202416.6616.6616.5816.6516.650.48%2,153
Nov 14, 202416.6716.6716.5716.5716.57-0.57%4,644
Nov 13, 202416.7216.7216.6116.6716.670.73%9,199
Nov 12, 202416.6816.7016.5016.5516.55-1.81%11,238
Nov 11, 202416.8116.8716.7316.8516.85-0.50%84,362
Nov 8, 202416.9816.9816.8516.9316.93-0.27%17,525
Nov 7, 202416.8617.0316.8116.9816.982.68%47,122
Nov 6, 202416.5416.6016.4716.5416.54-2.26%12,888
Nov 5, 202416.8516.9216.7716.9216.921.26%7,918
Nov 4, 202416.7116.7616.6516.7116.710.78%10,137
Nov 1, 202416.6616.6616.5416.5816.58-0.42%28,604
Oct 31, 202416.7116.7116.5016.6516.65-0.12%22,970
Oct 30, 202416.5916.7016.5416.6716.670.24%29,166
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, 202416.9917.0316.9116.9616.96-48,297
Oct 24, 202416.8917.0616.8916.9616.960.12%16,135
Oct 23, 202417.0517.0816.8316.9416.94-1.26%65,802
Oct 22, 202417.0817.1617.0617.1617.16-0.42%38,810
Oct 21, 202417.3217.3217.1917.2317.23-0.83%21,168
Oct 18, 202417.4217.4317.3217.3717.37-0.10%48,542
Oct 17, 202417.3317.4017.2817.3917.391.08%61,769
Oct 16, 202417.1717.2417.1717.2117.210.41%9,827
Oct 15, 202417.2117.2117.1117.1417.14-0.55%26,660
Oct 14, 202417.1417.2617.1417.2317.231.12%23,529
Oct 11, 202417.0717.1317.0317.0417.040.35%18,588
Oct 10, 202417.0317.0816.9316.9816.98-0.59%64,421
Oct 9, 202417.0517.1016.9917.0817.080.18%15,073
Oct 8, 202417.0317.1417.0017.0517.051.22%8,525
Oct 7, 202416.9416.9816.8316.8516.85-0.91%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, 202417.4317.4417.2217.3217.32-1.43%214,870
Sep 27, 202417.6817.7017.5517.5717.57-0.90%36,812
Sep 26, 202417.6817.8517.6517.7317.73-0.17%387,180
Sep 25, 202417.8617.8817.6517.7617.76-1.06%53,187
Sep 24, 202417.9118.0417.8717.9517.95-0.17%89,766
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%58,663
Sep 18, 202417.4717.6817.4617.5317.530.66%72,163
Sep 17, 202417.4317.4817.3717.4217.42-0.26%20,205
Sep 16, 202417.3517.4817.3317.4617.460.84%94,722
Sep 13, 202417.2717.3417.2317.3217.320.79%35,658
Sep 12, 202417.1117.2017.0117.1817.180.46%9,481
Sep 11, 202417.0517.1416.9217.1017.100.30%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, 202416.8416.9616.8416.9016.901.09%29,479
Sep 4, 202416.7216.7516.6816.7216.720.71%5,665
Sep 3, 202416.6616.7516.5216.6016.60-0.30%25,691
Aug 30, 202416.5116.6716.5116.6516.650.77%18,332
Aug 29, 202416.5516.5816.5216.5216.52-0.40%3,767
Aug 28, 202416.5316.6016.5316.5916.590.55%65,572
Aug 27, 202416.4016.5216.3716.5016.500.91%17,502
Aug 26, 202416.4316.4816.3416.3516.35-0.90%10,424
Aug 23, 202416.2416.5016.2416.5016.503.13%10,485
Aug 22, 202416.1316.1816.0016.0016.00-1.79%17,971
Aug 21, 202416.2516.3216.2016.2916.290.28%10,501
Aug 20, 202416.0916.2516.0916.2516.251.09%5,996
Aug 19, 202416.0016.1515.9916.0716.071.58%20,350
Aug 16, 202415.7615.8315.7115.8215.821.38%5,583
Aug 15, 202415.6015.6615.5715.6115.610.68%9,915
Aug 14, 202415.4615.5015.4615.5015.500.30%4,272
Aug 13, 202415.3815.4615.3815.4515.451.46%10,017
Aug 12, 202415.2015.2715.1715.2315.23-0.33%16,593
Aug 9, 202415.2115.2815.2015.2815.280.55%4,503
Aug 8, 202415.1015.2415.1015.2015.201.80%5,714
Aug 7, 202415.0515.0514.8914.9314.930.32%8,027
Aug 6, 202414.8414.9214.8414.8814.881.65%8,691
Aug 5, 202414.7114.8814.6414.6414.64-4.43%21,221
Aug 2, 202415.3315.3515.2815.3215.320.55%64,245
Aug 1, 202415.3515.4115.2215.2415.24-0.62%12,416