Skip to main content
logo
Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
16.55
+0.24 (1.47%)
Aug 1, 2025, 4:00 PM - Market closed

ASEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.6516.6516.4516.5516.551.46%6,078
Jul 31, 202516.5816.5816.3016.3116.31-1.79%18,711
Jul 30, 202516.7316.7316.5316.6116.61-0.96%7,093
Jul 29, 202516.7816.8316.7416.7716.77-0.65%5,599
Jul 28, 202517.0017.0016.8416.8816.88-0.53%22,547
Jul 25, 202517.0117.0116.9016.9716.97-0.59%20,693
Jul 24, 202517.0717.1117.0717.0717.070.52%10,947
Jul 23, 202516.9216.9916.9216.9816.980.90%15,456
Jul 22, 202516.7216.8716.7216.8316.830.18%9,260
Jul 21, 202516.7616.9016.7516.8016.800.12%40,611
Jul 18, 202516.7316.7916.5516.7816.780.60%36,724
Jul 17, 202516.5516.6816.5516.6816.680.82%8,013
Jul 16, 202516.5516.5716.3616.5516.550.39%11,867
Jul 15, 202516.5816.5816.4116.4816.48-0.18%17,139
Jul 14, 202516.4916.5716.4616.5116.51-0.12%8,874
Jul 11, 202516.4516.5316.4416.5316.530.79%11,809
Jul 10, 202516.3216.4316.3216.4016.400.61%6,514
Jul 9, 202516.3316.3916.2716.3016.300.31%12,159
Jul 8, 202516.3816.3816.2216.2516.25-26,390
Jul 7, 202516.4016.4416.2516.2516.25-0.93%15,216
Jul 3, 202516.2916.4416.2616.4016.400.38%13,708
Jul 2, 202516.3516.3616.3016.3416.34-0.18%6,683
Jul 1, 202516.4216.4216.3216.3716.370.37%8,624
Jun 30, 202516.2316.4016.2116.3116.310.25%15,192
Jun 27, 202516.2816.3516.2116.2716.27-2.46%12,934
Jun 26, 202516.5216.6816.5216.6816.331.40%22,586
Jun 25, 202516.4516.5016.3716.4516.10-5,968
Jun 24, 202516.3916.4916.3716.4516.101.42%25,785
Jun 23, 202516.1816.2516.0416.2215.880.06%9,778
Jun 20, 202516.3416.3516.1216.2115.87-1.28%12,396
Jun 18, 202516.5816.5816.3816.4216.07-0.73%8,326
Jun 17, 202516.5516.6516.5116.5416.19-0.78%15,066
Jun 16, 202516.6916.6916.5416.6716.320.24%19,676
Jun 13, 202516.6816.7816.5616.6316.28-0.72%15,786
Jun 12, 202516.8316.8416.7016.7516.390.25%11,203
Jun 11, 202516.7616.8516.6616.7116.35-0.30%10,159
Jun 10, 202516.8716.8716.7316.7616.400.22%13,216
Jun 9, 202516.6416.7416.6416.7216.370.08%6,013
Jun 6, 202516.6916.7516.6016.7116.360.51%5,974
Jun 5, 202516.7416.7416.6016.6316.27-0.32%16,139
Jun 4, 202516.7116.7116.5416.6816.320.47%91,719
Jun 3, 202516.7116.7116.5616.6016.25-0.95%20,251
Jun 2, 202516.7016.7616.6316.7616.400.78%25,509
May 30, 202516.7816.7816.6016.6316.28-1.31%102,118
May 29, 202516.9516.9616.8116.8516.49-0.41%24,450
May 28, 202516.8816.9316.8616.9216.560.24%14,882
May 27, 202516.8716.9416.8216.8816.52-0.28%22,520
May 23, 202516.8416.9716.8116.9316.570.99%16,067
May 22, 202516.7016.8816.7016.7616.40-0.30%19,546
May 21, 202516.8916.9416.7416.8116.45-0.09%24,018