Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
16.43
+0.32 (1.99%)
May 2, 2025, 4:00 PM EDT - Market closed
ASEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 16.35 | 16.52 | 16.35 | 16.43 | 16.43 | 2.01% | 11,786 |
| May 1, 2025 | 16.07 | 16.19 | 16.01 | 16.11 | 16.11 | -0.27% | 13,767 |
| Apr 30, 2025 | 16.00 | 16.15 | 15.96 | 16.15 | 16.15 | 1.51% | 176,249 |
| Apr 29, 2025 | 15.97 | 15.97 | 15.84 | 15.91 | 15.91 | 0.21% | 8,396 |
| Apr 28, 2025 | 15.79 | 15.88 | 15.79 | 15.88 | 15.88 | 0.55% | 14,909 |
| Apr 25, 2025 | 15.81 | 15.81 | 15.68 | 15.79 | 15.79 | -0.19% | 24,596 |
| Apr 24, 2025 | 15.79 | 15.86 | 15.70 | 15.82 | 15.82 | 0.89% | 16,207 |
| Apr 23, 2025 | 15.72 | 15.86 | 15.65 | 15.68 | 15.68 | 0.51% | 56,500 |
| Apr 22, 2025 | 15.64 | 15.75 | 15.53 | 15.60 | 15.60 | 0.32% | 27,128 |
| Apr 21, 2025 | 15.63 | 15.63 | 15.46 | 15.55 | 15.55 | 1.44% | 23,614 |
| Apr 17, 2025 | 15.29 | 15.42 | 15.28 | 15.33 | 15.33 | 1.32% | 38,214 |
| Apr 16, 2025 | 15.22 | 15.29 | 15.11 | 15.13 | 15.13 | 0.20% | 37,206 |
| Apr 15, 2025 | 15.15 | 15.25 | 14.98 | 15.10 | 15.10 | 0.53% | 47,274 |
| Apr 14, 2025 | 15.00 | 15.07 | 14.88 | 15.02 | 15.02 | 0.81% | 57,075 |
| Apr 11, 2025 | 14.70 | 14.93 | 14.70 | 14.90 | 14.90 | 1.92% | 101,829 |
| Apr 10, 2025 | 14.89 | 14.90 | 14.48 | 14.62 | 14.62 | -1.95% | 29,208 |
| Apr 9, 2025 | 13.97 | 14.91 | 13.88 | 14.91 | 14.91 | 8.20% | 25,000 |
| Apr 8, 2025 | 14.28 | 14.28 | 13.68 | 13.78 | 13.78 | -4.31% | 39,178 |
| Apr 7, 2025 | 14.24 | 14.57 | 14.15 | 14.40 | 14.40 | -1.71% | 43,239 |
| Apr 4, 2025 | 15.03 | 15.03 | 14.53 | 14.65 | 14.65 | -5.34% | 36,513 |
| Apr 3, 2025 | 15.50 | 15.67 | 15.46 | 15.48 | 15.48 | -1.74% | 84,752 |
| Apr 2, 2025 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 0.32% | 4,922 |
| Apr 1, 2025 | 15.58 | 15.70 | 15.58 | 15.70 | 15.70 | 0.19% | 11,172 |
| Mar 31, 2025 | 15.57 | 15.70 | 15.52 | 15.67 | 15.67 | -0.25% | 9,579 |
| Mar 28, 2025 | 15.77 | 15.77 | 15.70 | 15.71 | 15.71 | -1.07% | 29,761 |
| 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 |