Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
15.88
+0.09 (0.57%)
Mar 27, 2025, 4:00 PM EST - Market closed
ASEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.77 | 15.77 | 15.70 | 15.71 | 15.71 | -1.07% | 29,759 |
| Mar 27, 2025 | 15.81 | 15.93 | 15.81 | 15.88 | 15.88 | 0.59% | 38,999 |
| Mar 26, 2025 | 15.78 | 16.00 | 15.76 | 15.79 | 15.79 | 0.62% | 17,829 |
| Mar 25, 2025 | 15.69 | 15.72 | 15.56 | 15.69 | 15.69 | 1.55% | 48,365 |
| Mar 24, 2025 | 15.48 | 15.57 | 15.45 | 15.45 | 15.45 | -0.32% | 45,001 |
| Mar 21, 2025 | 15.51 | 15.58 | 15.47 | 15.50 | 15.50 | -0.13% | 9,386 |
| Mar 20, 2025 | 15.50 | 15.56 | 15.48 | 15.52 | 15.52 | -0.64% | 5,930 |
| Mar 19, 2025 | 15.61 | 15.70 | 15.56 | 15.62 | 15.62 | 0.19% | 8,985 |
| Mar 18, 2025 | 15.62 | 15.65 | 15.55 | 15.59 | 15.59 | -0.76% | 12,429 |
| Mar 17, 2025 | 15.65 | 15.76 | 15.61 | 15.71 | 15.71 | 0.90% | 27,276 |
| Mar 14, 2025 | 15.55 | 15.63 | 15.53 | 15.57 | 15.57 | 0.56% | 14,539 |
| Mar 13, 2025 | 15.43 | 15.49 | 15.40 | 15.48 | 15.48 | 0.28% | 5,111 |
| Mar 12, 2025 | 15.44 | 15.47 | 15.38 | 15.44 | 15.44 | 0.13% | 5,569 |
| Mar 11, 2025 | 15.48 | 15.49 | 15.34 | 15.42 | 15.42 | -0.96% | 30,707 |
| Mar 10, 2025 | 15.69 | 15.74 | 15.53 | 15.57 | 15.57 | -2.11% | 9,675 |
| Mar 7, 2025 | 15.83 | 15.91 | 15.75 | 15.91 | 15.91 | 0.67% | 25,084 |
| Mar 6, 2025 | 15.90 | 15.90 | 15.77 | 15.80 | 15.80 | -0.82% | 36,447 |
| Mar 5, 2025 | 15.80 | 15.98 | 15.80 | 15.93 | 15.93 | 2.31% | 18,952 |
| Mar 4, 2025 | 15.56 | 15.65 | 15.46 | 15.57 | 15.57 | -0.04% | 18,637 |
| Mar 3, 2025 | 15.60 | 15.76 | 15.56 | 15.58 | 15.58 | 0.76% | 16,210 |
| Feb 28, 2025 | 15.54 | 15.54 | 15.42 | 15.46 | 15.46 | -0.74% | 21,327 |
| Feb 27, 2025 | 15.75 | 15.79 | 15.56 | 15.58 | 15.58 | -2.10% | 69,980 |
| Feb 26, 2025 | 15.88 | 15.94 | 15.88 | 15.91 | 15.91 | 0.25% | 5,539 |
| Feb 25, 2025 | 15.90 | 15.91 | 15.80 | 15.87 | 15.87 | -0.13% | 9,942 |
| Feb 24, 2025 | 16.02 | 16.03 | 15.89 | 15.89 | 15.89 | -0.38% | 21,021 |
| Feb 21, 2025 | 16.05 | 16.14 | 15.95 | 15.95 | 15.95 | -0.81% | 9,730 |
| Feb 20, 2025 | 16.06 | 16.17 | 16.01 | 16.08 | 16.08 | 0.32% | 44,348 |
| Feb 19, 2025 | 16.03 | 16.07 | 16.00 | 16.03 | 16.03 | -0.69% | 16,220 |
| Feb 18, 2025 | 16.14 | 16.21 | 16.10 | 16.14 | 16.14 | 0.31% | 26,726 |
| Feb 14, 2025 | 16.02 | 16.10 | 15.99 | 16.09 | 16.09 | 0.25% | 70,047 |
| Feb 13, 2025 | 15.91 | 16.07 | 15.84 | 16.05 | 16.05 | 1.07% | 35,002 |
| Feb 12, 2025 | 15.80 | 15.96 | 15.79 | 15.88 | 15.88 | 0.57% | 24,937 |
| Feb 11, 2025 | 15.79 | 15.81 | 15.74 | 15.79 | 15.79 | -0.50% | 36,061 |
| Feb 10, 2025 | 15.96 | 15.96 | 15.86 | 15.87 | 15.87 | -0.38% | 55,722 |
| Feb 7, 2025 | 16.04 | 16.04 | 15.84 | 15.93 | 15.93 | 0.38% | 15,027 |
| Feb 6, 2025 | 15.87 | 15.87 | 15.81 | 15.87 | 15.87 | -1.31% | 42,838 |
| Feb 5, 2025 | 16.07 | 16.09 | 16.03 | 16.08 | 16.08 | -0.28% | 14,905 |
| Feb 4, 2025 | 16.31 | 16.31 | 16.05 | 16.13 | 16.13 | 0.84% | 23,658 |
| Feb 3, 2025 | 15.90 | 16.01 | 15.83 | 15.99 | 15.99 | 0.19% | 23,137 |
| Jan 31, 2025 | 16.18 | 16.20 | 15.94 | 15.96 | 15.96 | -1.85% | 40,748 |
| Jan 30, 2025 | 16.19 | 16.27 | 16.17 | 16.26 | 16.26 | 0.25% | 42,350 |
| Jan 29, 2025 | 16.22 | 16.27 | 16.15 | 16.22 | 16.22 | 0.12% | 9,327 |
| Jan 28, 2025 | 16.16 | 16.20 | 16.12 | 16.20 | 16.20 | - | 68,882 |
| Jan 27, 2025 | 16.17 | 16.24 | 16.13 | 16.20 | 16.20 | -0.25% | 15,087 |
| Jan 24, 2025 | 16.22 | 16.28 | 16.19 | 16.24 | 16.24 | 0.34% | 6,240 |
| Jan 23, 2025 | 16.19 | 16.23 | 16.14 | 16.19 | 16.19 | 0.03% | 10,698 |
| Jan 22, 2025 | 16.21 | 16.21 | 16.11 | 16.18 | 16.18 | 0.68% | 12,766 |
| Jan 21, 2025 | 16.02 | 16.14 | 16.02 | 16.07 | 16.07 | 0.57% | 31,488 |
| Jan 17, 2025 | 15.89 | 16.00 | 15.89 | 15.98 | 15.98 | 1.33% | 10,148 |
| Jan 16, 2025 | 15.89 | 15.92 | 15.77 | 15.77 | 15.77 | -1.00% | 19,823 |