Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
17.20
-0.11 (-0.64%)
Aug 29, 2025, 4:00 PM - Market closed
ASEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.19 | 17.25 | 17.16 | 17.20 | 17.20 | -0.64% | 13,580 |
| Aug 28, 2025 | 17.29 | 17.37 | 17.29 | 17.31 | 17.31 | 0.23% | 18,929 |
| Aug 27, 2025 | 17.21 | 17.27 | 17.09 | 17.27 | 17.27 | 0.12% | 15,241 |
| Aug 26, 2025 | 17.32 | 17.34 | 17.24 | 17.25 | 17.25 | -1.26% | 11,911 |
| Aug 25, 2025 | 17.57 | 17.57 | 17.44 | 17.47 | 17.47 | -0.63% | 24,208 |
| Aug 22, 2025 | 17.37 | 17.59 | 17.37 | 17.58 | 17.58 | 1.56% | 12,440 |
| Aug 21, 2025 | 17.35 | 17.38 | 17.29 | 17.31 | 17.31 | -0.17% | 14,296 |
| Aug 20, 2025 | 17.26 | 17.34 | 17.25 | 17.34 | 17.34 | 0.90% | 9,557 |
| Aug 19, 2025 | 17.22 | 17.28 | 17.15 | 17.19 | 17.19 | -0.43% | 7,992 |
| Aug 18, 2025 | 17.23 | 17.31 | 17.09 | 17.26 | 17.26 | -0.50% | 16,584 |
| Aug 15, 2025 | 17.64 | 17.64 | 17.30 | 17.35 | 17.35 | -0.42% | 12,055 |
| Aug 14, 2025 | 17.46 | 17.46 | 17.27 | 17.42 | 17.42 | -1.30% | 12,195 |
| Aug 13, 2025 | 17.53 | 17.68 | 17.53 | 17.65 | 17.65 | 1.53% | 17,582 |
| Aug 12, 2025 | 17.30 | 17.50 | 17.23 | 17.38 | 17.38 | 1.54% | 22,321 |
| Aug 11, 2025 | 17.15 | 17.17 | 17.10 | 17.12 | 17.12 | -0.17% | 13,266 |
| Aug 8, 2025 | 17.10 | 17.20 | 17.10 | 17.15 | 17.15 | 0.45% | 13,035 |
| Aug 7, 2025 | 16.97 | 17.08 | 16.93 | 17.07 | 17.07 | 0.64% | 10,813 |
| Aug 6, 2025 | 16.93 | 17.05 | 16.88 | 16.96 | 16.96 | 0.99% | 33,601 |
| Aug 5, 2025 | 16.75 | 16.85 | 16.75 | 16.80 | 16.80 | 0.35% | 33,402 |
| Aug 4, 2025 | 16.71 | 16.78 | 16.68 | 16.74 | 16.74 | 1.15% | 19,382 |
| Aug 1, 2025 | 16.65 | 16.65 | 16.45 | 16.55 | 16.55 | 1.46% | 6,078 |
| Jul 31, 2025 | 16.58 | 16.58 | 16.30 | 16.31 | 16.31 | -1.79% | 18,711 |
| Jul 30, 2025 | 16.73 | 16.73 | 16.53 | 16.61 | 16.61 | -0.96% | 7,093 |
| Jul 29, 2025 | 16.78 | 16.83 | 16.74 | 16.77 | 16.77 | -0.65% | 5,599 |
| Jul 28, 2025 | 17.00 | 17.00 | 16.84 | 16.88 | 16.88 | -0.53% | 22,547 |
| Jul 25, 2025 | 17.01 | 17.01 | 16.90 | 16.97 | 16.97 | -0.59% | 20,693 |
| Jul 24, 2025 | 17.07 | 17.11 | 17.07 | 17.07 | 17.07 | 0.52% | 10,947 |
| Jul 23, 2025 | 16.92 | 16.99 | 16.92 | 16.98 | 16.98 | 0.90% | 15,456 |
| Jul 22, 2025 | 16.72 | 16.87 | 16.72 | 16.83 | 16.83 | 0.18% | 9,260 |
| Jul 21, 2025 | 16.76 | 16.90 | 16.75 | 16.80 | 16.80 | 0.12% | 40,611 |
| Jul 18, 2025 | 16.73 | 16.79 | 16.55 | 16.78 | 16.78 | 0.60% | 36,724 |
| Jul 17, 2025 | 16.55 | 16.68 | 16.55 | 16.68 | 16.68 | 0.82% | 8,013 |
| Jul 16, 2025 | 16.55 | 16.57 | 16.36 | 16.55 | 16.55 | 0.39% | 11,867 |
| Jul 15, 2025 | 16.58 | 16.58 | 16.41 | 16.48 | 16.48 | -0.18% | 17,139 |
| Jul 14, 2025 | 16.49 | 16.57 | 16.46 | 16.51 | 16.51 | -0.12% | 8,874 |
| Jul 11, 2025 | 16.45 | 16.53 | 16.44 | 16.53 | 16.53 | 0.79% | 11,809 |
| Jul 10, 2025 | 16.32 | 16.43 | 16.32 | 16.40 | 16.40 | 0.61% | 6,514 |
| Jul 9, 2025 | 16.33 | 16.39 | 16.27 | 16.30 | 16.30 | 0.31% | 12,159 |
| Jul 8, 2025 | 16.38 | 16.38 | 16.22 | 16.25 | 16.25 | - | 26,390 |
| Jul 7, 2025 | 16.40 | 16.44 | 16.25 | 16.25 | 16.25 | -0.93% | 15,216 |
| Jul 3, 2025 | 16.29 | 16.44 | 16.26 | 16.40 | 16.40 | 0.38% | 13,708 |
| Jul 2, 2025 | 16.35 | 16.36 | 16.30 | 16.34 | 16.34 | -0.18% | 6,683 |
| Jul 1, 2025 | 16.42 | 16.42 | 16.32 | 16.37 | 16.37 | 0.37% | 8,624 |
| Jun 30, 2025 | 16.23 | 16.40 | 16.21 | 16.31 | 16.31 | 0.25% | 15,192 |
| Jun 27, 2025 | 16.28 | 16.35 | 16.21 | 16.27 | 16.27 | -2.46% | 12,934 |
| Jun 26, 2025 | 16.52 | 16.68 | 16.52 | 16.68 | 16.33 | 1.40% | 22,586 |
| Jun 25, 2025 | 16.45 | 16.50 | 16.37 | 16.45 | 16.10 | - | 5,968 |
| Jun 24, 2025 | 16.39 | 16.49 | 16.37 | 16.45 | 16.10 | 1.42% | 25,785 |
| Jun 23, 2025 | 16.18 | 16.25 | 16.04 | 16.22 | 15.88 | 0.06% | 9,778 |
| Jun 20, 2025 | 16.34 | 16.35 | 16.12 | 16.21 | 15.87 | -1.28% | 12,396 |