Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
17.40
+0.06 (0.35%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ASEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.28 | 17.44 | 17.28 | 17.40 | 17.40 | 0.32% | 3,191 |
| Oct 2, 2025 | 17.30 | 17.35 | 17.25 | 17.34 | 17.34 | 0.93% | 8,974 |
| Oct 1, 2025 | 17.19 | 17.24 | 17.14 | 17.18 | 17.18 | 0.52% | 18,541 |
| Sep 30, 2025 | 17.08 | 17.10 | 17.02 | 17.10 | 17.10 | -0.20% | 8,847 |
| Sep 29, 2025 | 17.20 | 17.20 | 17.07 | 17.13 | 17.13 | -0.17% | 18,665 |
| Sep 26, 2025 | 17.06 | 17.20 | 16.98 | 17.16 | 17.16 | 1.24% | 16,406 |
| Sep 25, 2025 | 16.93 | 17.03 | 16.90 | 16.95 | 16.95 | -0.82% | 24,791 |
| Sep 24, 2025 | 17.15 | 17.28 | 17.09 | 17.09 | 17.09 | -1.23% | 44,438 |
| Sep 23, 2025 | 17.30 | 17.40 | 17.26 | 17.30 | 17.30 | -0.16% | 27,409 |
| Sep 22, 2025 | 17.36 | 17.41 | 17.32 | 17.33 | 17.33 | -0.52% | 29,232 |
| Sep 19, 2025 | 17.43 | 17.49 | 17.30 | 17.42 | 17.42 | -0.25% | 27,516 |
| Sep 18, 2025 | 17.45 | 17.51 | 17.34 | 17.46 | 17.46 | -1.22% | 13,636 |
| Sep 17, 2025 | 17.67 | 17.71 | 17.58 | 17.68 | 17.68 | 0.42% | 16,856 |
| Sep 16, 2025 | 17.59 | 17.70 | 17.51 | 17.61 | 17.61 | 0.06% | 13,866 |
| Sep 15, 2025 | 17.57 | 17.66 | 17.50 | 17.59 | 17.59 | 0.37% | 7,658 |
| Sep 12, 2025 | 17.60 | 17.64 | 17.50 | 17.53 | 17.53 | -0.89% | 10,920 |
| Sep 11, 2025 | 17.43 | 17.70 | 17.41 | 17.69 | 17.69 | 1.53% | 12,470 |
| Sep 10, 2025 | 17.33 | 17.42 | 17.27 | 17.42 | 17.42 | 1.34% | 6,210 |
| Sep 9, 2025 | 17.32 | 17.32 | 17.16 | 17.19 | 17.19 | -0.21% | 10,072 |
| Sep 8, 2025 | 17.44 | 17.44 | 17.19 | 17.23 | 17.23 | -0.60% | 10,456 |
| Sep 5, 2025 | 17.40 | 17.40 | 17.29 | 17.33 | 17.33 | 1.11% | 17,799 |
| Sep 4, 2025 | 17.18 | 17.18 | 17.04 | 17.14 | 17.14 | -0.23% | 12,381 |
| Sep 3, 2025 | 17.27 | 17.27 | 17.14 | 17.18 | 17.18 | -0.23% | 10,307 |
| Sep 2, 2025 | 17.18 | 17.22 | 17.08 | 17.22 | 17.22 | 0.12% | 6,959 |
| 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 |