ASG Corporation (HOSE:ASG)
Vietnam · Delayed Price · Currency is VND 16,300
-100 (-0.61%)
At close: Sep 19, 2025
ASG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,700.00 | 16,500.00 | 15,700.00 | 16,300.00 | 16,300.00 | -0.61% | 2,100 |
| Sep 18, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 7,302 |
| Sep 17, 2025 | 16,450.00 | 16,450.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.30% | 700 |
| Sep 16, 2025 | 16,850.00 | 16,850.00 | 16,450.00 | 16,450.00 | 16,450.00 | -2.08% | 1,500 |
| Sep 15, 2025 | 16,800.00 | 16,950.00 | 16,800.00 | 16,800.00 | 16,800.00 | 4.67% | 3,005 |
| Sep 12, 2025 | 16,600.00 | 16,600.00 | 16,050.00 | 16,050.00 | 16,050.00 | -3.31% | 404 |
| Sep 11, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.90% | 519 |
| Sep 10, 2025 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | - | 2,301 |
| Sep 8, 2025 | 16,600.00 | 16,750.00 | 16,600.00 | 16,750.00 | 16,750.00 | 0.30% | 400 |
| Sep 5, 2025 | 16,700.00 | 16,800.00 | 16,650.00 | 16,700.00 | 16,700.00 | 0.60% | 2,024 |
| Sep 4, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.78% | 2,003 |
| Sep 3, 2025 | 16,800.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | 0.60% | 7,705 |
| Aug 29, 2025 | 16,950.00 | 16,950.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 6,421 |
| Aug 28, 2025 | 16,800.00 | 16,900.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.30% | 1,189 |
| Aug 27, 2025 | 17,150.00 | 17,150.00 | 16,300.00 | 16,750.00 | 16,750.00 | 0.90% | 9,100 |
| Aug 26, 2025 | 17,000.00 | 17,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -2.64% | 5,100 |
| Aug 25, 2025 | 17,100.00 | 17,100.00 | 16,950.00 | 17,050.00 | 17,050.00 | 0.29% | 1,601 |
| Aug 22, 2025 | 16,900.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.59% | 3,300 |
| Aug 21, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 2,000 |
| Aug 20, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | 0.29% | 2,900 |
| Aug 19, 2025 | 17,100.00 | 17,100.00 | 16,900.00 | 16,950.00 | 16,950.00 | -0.88% | 1,300 |
| Aug 18, 2025 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 17,100.00 | 0.59% | 89,397 |
| Aug 15, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 2,001 |
| Aug 14, 2025 | 17,150.00 | 17,150.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 11,702 |
| Aug 13, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 62,300 |
| Aug 12, 2025 | 17,200.00 | 17,300.00 | 17,150.00 | 17,200.00 | 17,200.00 | - | 23,733 |
| Aug 11, 2025 | 17,100.00 | 17,200.00 | 17,100.00 | 17,200.00 | 17,200.00 | 1.18% | 1,902 |
| Aug 8, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 5,820 |
| Aug 7, 2025 | 17,300.00 | 17,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 13,425 |
| Aug 6, 2025 | 17,100.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | 0.58% | 1,300 |
| Aug 5, 2025 | 17,250.00 | 17,250.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 5,800 |
| Aug 4, 2025 | 17,250.00 | 17,300.00 | 17,250.00 | 17,300.00 | 17,300.00 | 0.29% | 631 |
| Aug 1, 2025 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0.58% | 2,085 |
| Jul 31, 2025 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | -0.87% | 200 |
| Jul 30, 2025 | 17,200.00 | 17,300.00 | 17,150.00 | 17,300.00 | 17,300.00 | 0.29% | 8,002 |
| Jul 29, 2025 | 17,300.00 | 17,300.00 | 17,250.00 | 17,250.00 | 17,250.00 | -0.29% | 11,051 |
| Jul 28, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 2,015 |
| Jul 25, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 10,159 |
| Jul 24, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1.17% | 10,000 |
| Jul 23, 2025 | 17,300.00 | 17,300.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 2,003 |
| Jul 22, 2025 | 17,350.00 | 17,400.00 | 17,350.00 | 17,400.00 | 17,400.00 | - | 1,927 |
| Jul 21, 2025 | 17,200.00 | 17,450.00 | 17,200.00 | 17,400.00 | 17,400.00 | 0.29% | 900 |
| Jul 18, 2025 | 17,100.00 | 17,350.00 | 17,100.00 | 17,350.00 | 17,350.00 | -0.29% | 2,085 |
| Jul 17, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 3,001 |
| Jul 16, 2025 | 17,500.00 | 17,500.00 | 17,350.00 | 17,400.00 | 17,400.00 | -0.57% | 4,863 |
| Jul 15, 2025 | 17,450.00 | 17,500.00 | 17,450.00 | 17,500.00 | 17,500.00 | 0.57% | 9,906 |
| Jul 14, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | - | 903 |
| Jul 11, 2025 | 17,450.00 | 17,450.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.29% | 8,000 |
| Jul 10, 2025 | 17,300.00 | 17,450.00 | 17,200.00 | 17,450.00 | 17,450.00 | 0.87% | 6,590 |
| Jul 8, 2025 | 17,400.00 | 17,400.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 4,200 |