National Aluminium Industrial Co. (ASE:NATA)
0.7500
+0.0300 (4.17%)
At close: Oct 30, 2025
ASE:NATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | 2,364 |
| Oct 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 286 |
| Oct 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 400 |
| Oct 23, 2025 | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | -3.90% | 1,791 |
| Oct 22, 2025 | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | 1.32% | 5,711 |
| Oct 21, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 13,440 |
| Oct 20, 2025 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 1,100 |
| Oct 19, 2025 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 3,900 |
| Oct 16, 2025 | 0.85 | 0.88 | 0.81 | 0.88 | 0.88 | 3.53% | 2,740 |
| Oct 15, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 4.94% | 2,672 |
| Oct 14, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 3.85% | 10,200 |
| Oct 13, 2025 | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | 4.00% | 5,663 |
| Oct 12, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 160 |
| Oct 9, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.35% | 5,000 |
| Oct 8, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | -1.33% | 1,549 |
| Oct 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | 2,125 |
| Sep 18, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | 250 |
| Sep 17, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 4.17% | 6,807 |
| Sep 16, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 554 |
| Sep 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | 1,000 |
| Sep 14, 2025 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | - | 13,611 |
| Sep 11, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.70% | 5,344 |
| Sep 10, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 5,047 |
| Sep 9, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -3.85% | 2,569 |
| Sep 8, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | - | 1,936 |
| Sep 7, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | - | 274 |
| Sep 3, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 11,000 |
| Sep 2, 2025 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | - | 10,981 |
| Sep 1, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 50 |
| Aug 31, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 100 |
| Aug 28, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 17,103 |
| Aug 27, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 2,401 |
| Aug 26, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 2.67% | 1,220 |
| Aug 25, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 4.17% | 14,686 |
| Aug 21, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | -1.37% | 1,200 |
| Aug 19, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | - | 1,050 |
| Aug 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 100 |
| Aug 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 243 |
| Aug 14, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 257 |
| Aug 13, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | -1.37% | 1,850 |
| Aug 12, 2025 | 0.71 | 0.74 | 0.70 | 0.73 | 0.73 | 2.82% | 3,273 |
| Aug 11, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 4,057 |
| Aug 10, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 2.86% | 5,059 |
| Aug 7, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 11,819 |
| Aug 6, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 3.08% | 4,150 |
| Aug 5, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 288 |
| Aug 4, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -3.03% | 286 |
| Aug 3, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 1,750 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 455 |
| Jul 30, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 259 |