Skip to main content
logo
Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
17.92
+0.02 (0.11%)
Nov 21, 2025, 4:00 PM EST - Market closed

ASEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202517.8718.0317.8217.9217.920.11%18,225
Nov 20, 202518.0118.1517.9017.9017.90-0.44%25,792
Nov 19, 202518.0518.1217.9717.9817.98-0.37%9,441
Nov 18, 202517.9118.0817.8918.0518.040.47%11,249
Nov 17, 202517.9518.0317.9417.9617.96-0.01%9,781
Nov 14, 202517.9118.0117.9017.9617.96-0.05%8,399
Nov 13, 202518.1118.1417.9517.9717.97-0.80%12,214
Nov 12, 202518.1018.1518.0218.1218.120.03%26,941
Nov 11, 202518.0418.1518.0018.1118.110.79%17,596
Nov 10, 202518.0018.0417.9017.9717.97-0.01%14,051
Nov 7, 202517.8817.9817.7917.9717.970.50%16,714
Nov 6, 202517.9017.9517.8317.8817.880.86%26,677
Nov 5, 202517.7017.7817.7017.7317.730.56%5,609
Nov 4, 202517.7017.7117.6117.6317.63-0.68%6,384
Nov 3, 202517.8117.8117.6817.7517.750.23%11,702
Oct 31, 202517.7117.7317.6217.7117.710.08%22,856
Oct 30, 202517.6817.7217.6517.7017.70-0.42%5,407
Oct 29, 202517.8817.8817.7417.7717.77-0.17%17,104
Oct 28, 202517.8517.8517.7317.8017.800.23%14,201
Oct 27, 202517.7417.8317.6717.7617.760.57%115,438
Oct 24, 202517.6017.7817.6017.6617.660.45%12,870
Oct 23, 202517.5017.6217.4817.5817.581.27%24,129
Oct 22, 202517.4017.4917.3517.3617.36-0.40%9,281
Oct 21, 202517.3717.4917.3717.4317.430.22%18,000
Oct 20, 202517.2517.4217.2517.3917.390.93%8,284
Oct 17, 202517.1917.2317.1217.2317.230.76%38,022
Oct 16, 202517.0717.1616.9917.1017.10-0.18%89,700
Oct 15, 202517.1617.2217.0717.1317.130.12%25,821
Oct 14, 202517.0617.1516.8317.1117.11-0.16%36,651
Oct 13, 202517.2017.2017.1017.1417.141.64%12,900
Oct 10, 202517.3117.3116.8616.8616.86-2.89%48,892
Oct 9, 202517.5217.5217.3517.3617.36-0.05%8,915
Oct 8, 202517.3917.5017.3417.3717.37-0.40%89,548
Oct 7, 202517.5317.5717.4417.4417.440.35%41,462
Oct 6, 202517.4417.4417.3017.3817.38-0.11%20,325
Oct 3, 202517.2817.4417.2817.4017.400.32%3,191
Oct 2, 202517.3017.3517.2517.3417.340.93%8,974
Oct 1, 202517.1917.2417.1417.1817.180.52%18,541
Sep 30, 202517.0817.1017.0217.1017.10-0.20%8,847
Sep 29, 202517.2017.2017.0717.1317.13-0.17%18,665
Sep 26, 202517.0617.2016.9817.1617.161.24%16,406
Sep 25, 202516.9317.0316.9016.9516.95-0.82%24,791
Sep 24, 202517.1517.2817.0917.0917.09-1.23%44,438
Sep 23, 202517.3017.4017.2617.3017.30-0.16%27,409
Sep 22, 202517.3617.4117.3217.3317.33-0.52%29,232
Sep 19, 202517.4317.4917.3017.4217.42-0.25%27,516
Sep 18, 202517.4517.5117.3417.4617.46-1.22%13,636
Sep 17, 202517.6717.7117.5817.6817.680.42%16,856
Sep 16, 202517.5917.7017.5117.6117.610.06%13,866
Sep 15, 202517.5717.6617.5017.5917.590.37%7,658