WSE:ASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	60.70	60.70	59.90	60.50	60.50	-0.33%	10,680
Jul 2, 2026	60.30	60.90	59.60	60.70	60.70	0.66%	7,359
Jul 1, 2026	59.60	60.70	59.60	60.30	60.30	1.17%	2,831
Jun 30, 2026	60.60	60.90	59.60	59.60	59.60	-1.65%	4,062
Jun 29, 2026	60.70	60.80	59.80	60.60	60.60	-0.16%	3,845
Jun 26, 2026	60.00	60.70	59.80	60.70	60.70	1.34%	2,670
Jun 25, 2026	60.70	60.90	59.80	59.90	59.90	0.17%	2,785
Jun 24, 2026	61.00	61.00	59.60	59.80	59.80	-1.81%	4,354
Jun 23, 2026	59.80	61.20	59.80	60.90	60.90	0.58%	1,522
Jun 22, 2026	62.50	62.50	61.90	62.50	60.55	-0.16%	3,910
Jun 19, 2026	61.70	62.60	61.30	62.60	60.65	0.97%	7,212
Jun 18, 2026	62.20	62.40	61.60	62.00	60.07	-0.64%	2,189
Jun 17, 2026	62.90	62.90	61.50	62.40	60.45	-0.95%	6,819
Jun 16, 2026	61.30	63.00	61.10	63.00	61.03	3.11%	8,367
Jun 15, 2026	62.50	63.10	61.10	61.10	59.19	-3.17%	10,993
Jun 12, 2026	62.30	63.10	62.30	63.10	61.13	0.64%	6,334
Jun 11, 2026	63.00	63.00	62.10	62.70	60.74	-0.48%	1,017
Jun 10, 2026	62.90	63.00	61.20	63.00	61.03	-	3,562
Jun 9, 2026	62.60	63.00	62.30	63.00	61.03	-	1,128
Jun 8, 2026	63.60	63.60	62.50	63.00	61.03	-1.10%	888
Jun 5, 2026	63.80	63.80	62.10	63.70	61.71	-0.16%	2,566
Jun 3, 2026	63.00	63.80	62.80	63.80	61.81	0.31%	1,436
Jun 2, 2026	64.00	64.00	63.00	63.60	61.62	-0.16%	1,915
Jun 1, 2026	62.40	63.80	62.20	63.70	61.71	2.08%	2,890
May 29, 2026	62.50	62.80	62.10	62.40	60.45	-0.16%	671
May 28, 2026	63.10	64.10	62.50	62.50	60.55	-0.79%	9,010
May 27, 2026	63.90	64.10	62.90	63.00	61.03	-1.41%	5,882
May 26, 2026	64.40	64.60	63.00	63.90	61.91	-0.78%	1,872
May 25, 2026	63.10	64.40	62.30	64.40	62.39	2.06%	3,797
May 22, 2026	62.00	63.10	61.40	63.10	61.13	0.96%	1,557
May 21, 2026	62.50	62.60	61.30	62.50	60.55	-	2,665
May 20, 2026	60.50	62.60	60.50	62.50	60.55	3.31%	5,948
May 19, 2026	59.30	60.60	58.50	60.50	58.61	1.85%	198,543
May 18, 2026	59.80	59.90	58.10	59.40	57.55	0.51%	3,694
May 15, 2026	59.80	60.50	59.10	59.10	57.26	-1.17%	4,574
May 14, 2026	59.40	59.80	59.00	59.80	57.93	1.01%	1,219
May 13, 2026	58.50	59.20	58.00	59.20	57.35	0.34%	4,458
May 12, 2026	60.40	60.40	58.30	59.00	57.16	-2.32%	9,628
May 11, 2026	59.70	60.40	59.10	60.40	58.52	1.17%	5,432
May 8, 2026	60.70	60.70	59.50	59.70	57.84	-1.81%	2,899
May 7, 2026	60.80	60.80	59.70	60.80	58.90	0.33%	14,974
May 6, 2026	60.50	60.80	60.00	60.60	58.71	0.83%	11,145
May 5, 2026	60.80	60.90	60.10	60.10	58.22	-0.83%	2,301
May 4, 2026	61.10	61.20	60.10	60.60	58.71	-	2,961
Apr 30, 2026	61.30	61.30	59.90	60.60	58.71	-1.14%	7,920
Apr 29, 2026	62.50	62.90	60.50	61.30	59.39	-2.54%	17,784
Apr 28, 2026	61.10	63.10	61.00	62.90	60.94	2.95%	139,309
Apr 27, 2026	60.50	61.10	59.60	61.10	59.19	1.50%	10,799
Apr 24, 2026	59.60	60.40	59.60	60.20	58.32	1.01%	1,139
Apr 23, 2026	60.40	60.90	59.60	59.60	57.74	-1.32%	2,932