Global X FTSE Southeast Asia ETF (ASEA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 0.49853372434 | 17.05 | 17.26 | 16.93 | 29598 | 17.06527826 | SP |
| 4 | -0.335 | -1.91757298226 | 17.47 | 18.0399 | 16.825 | 92452 | 17.49547525 | SP |
| 12 | 2.055 | 13.6273209549 | 15.08 | 18.0399 | 14.64 | 47664 | 17.14569836 | SP |
| 26 | 2.625 | 18.0909717436 | 14.51 | 18.0399 | 14.4 | 31189 | 16.51830202 | SP |
| 52 | 2.715 | 18.8280166436 | 14.42 | 18.0399 | 13.88 | 24065 | 15.8973896 | SP |
| 156 | 1.765 | 11.4834092388 | 15.37 | 18.0399 | 13.05 | 22166 | 15.25568585 | SP |
| 260 | 1.345 | 8.51804939835 | 15.79 | 18.0399 | 9.41 | 18590 | 14.94068724 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729031400 | 17.135 | -0.1 | -0.55 | 17.2 | 17.21 | 17.11 | 26660 |
| 1728945000 | 17.23 | 0.19 | 1.12 | 17.14 | 17.26 | 17.14 | 23529 |
| 1728685800 | 17.04 | 0.06 | 0.35 | 17.07 | 17.13 | 17.03 | 18588 |
| 1728599400 | 16.98 | -0.1 | -0.59 | 17.04 | 17.08 | 16.93 | 64421 |
| 1728513000 | 17.08 | 0.03 | 0.18 | 17.05 | 17.1 | 16.99 | 15073 |
| 1728426600 | 17.05 | 0.21 | 1.22 | 17.03 | 17.14 | 17 | 8525 |
| 1728340200 | 16.8445 | -0.16 | -0.91 | 16.94 | 16.9791 | 16.825 | 24234 |
| 1728081000 | 17 | -0.17 | -0.99 | 17.01 | 17.1 | 16.88 | 61819 |
| 1727994600 | 17.17 | -0.21 | -1.21 | 17.13 | 17.2 | 17.0699 | 77886 |
| 1727908200 | 17.38 | -0.1 | -0.57 | 17.27 | 17.42 | 17.27 | 303841 |
| 1727821800 | 17.48 | 0.16 | 0.92 | 17.4 | 17.53 | 17.32 | 208839 |
| 1727735400 | 17.32 | -0.25 | -1.43 | 17.43 | 17.44 | 17.22 | 212538 |
| 1727476200 | 17.5714 | -0.16 | -0.89 | 17.68 | 17.7 | 17.554 | 36812 |
| 1727389800 | 17.73 | -0.03 | -0.17 | 17.68 | 17.85 | 17.65 | 387180 |
| 1727303400 | 17.76 | -0.19 | -1.06 | 17.86 | 17.88 | 17.65 | 53187 |
| 1727217000 | 17.95 | -0.03 | -0.17 | 17.91 | 18.0399 | 17.87 | 89766 |
| 1727130600 | 17.98 | 0.25 | 1.41 | 17.85 | 17.98 | 17.85 | 71604 |
| 1726871400 | 17.73 | -0.09 | -0.51 | 17.67 | 17.8 | 17.668 | 40222 |
| 1726785000 | 17.82 | 0.29 | 1.65 | 17.7 | 17.85 | 17.64 | 58663 |
| 1726698600 | 17.53 | 0.12 | 0.66 | 17.47 | 17.68 | 17.46 | 72163 |
| 1726612200 | 17.4148 | -0.05 | -0.26 | 17.43 | 17.48 | 17.37 | 20205 |
| 1726525800 | 17.46 | 0.15 | 0.84 | 17.35 | 17.48 | 17.33 | 94722 |
| 1726266600 | 17.315 | 0.14 | 0.79 | 17.27 | 17.34 | 17.2322 | 35558 |
| 1726180200 | 17.1796 | 0.08 | 0.46 | 17.09 | 17.1999 | 17.01 | 9481 |
| 1726093800 | 17.1012 | 0.05 | 0.30 | 17.05 | 17.14 | 16.92 | 40128 |
| 1726007400 | 17.05 | -0.05 | -0.29 | 17.04 | 17.15 | 17.02 | 77008 |
| 1725921000 | 17.1 | 0.21 | 1.24 | 16.94 | 17.1 | 16.94 | 114336 |
| 1725661800 | 16.89 | -0.01 | -0.06 | 16.97 | 17.05 | 16.84 | 79144 |
| 1725575400 | 16.9 | 0.18 | 1.09 | 16.84 | 16.96 | 16.84 | 29479 |
| 1725489000 | 16.718 | 0.12 | 0.71 | 16.715 | 16.75 | 16.677 | 5665 |
| 1725402600 | 16.6 | -0.05 | -0.30 | 16.66 | 16.75 | 16.5201 | 25691 |
| 1725057000 | 16.649999 | 0.13 | 0.77 | 16.64 | 16.67 | 16.511299 | 18332 |
| 1724970600 | 16.5227 | -0.07 | -0.41 | 16.55 | 16.579999 | 16.5227 | 3767 |
| 1724884200 | 16.59 | 0.09 | 0.55 | 16.53 | 16.6 | 16.53 | 65572 |
| 1724797800 | 16.5 | 0.15 | 0.90 | 16.399999 | 16.52 | 16.37 | 17468 |
| 1724711400 | 16.3524 | -0.15 | -0.89 | 16.43 | 16.48 | 16.34 | 10424 |
| 1724452200 | 16.5 | 0.5 | 3.13 | 16.239999 | 16.5 | 16.239999 | 10485 |
| 1724365800 | 16 | -0.29 | -1.79 | 16.129999 | 16.18 | 16 | 17971 |
| 1724279400 | 16.291 | 0.05 | 0.28 | 16.25 | 16.32 | 16.2 | 10501 |
| 1724193000 | 16.245 | 0.18 | 1.09 | 16.23 | 16.25 | 16.09 | 5996 |
| 1724106600 | 16.07 | 0.25 | 1.58 | 16 | 16.149999 | 15.99 | 20350 |
| 1723847400 | 15.82 | 0.21 | 1.38 | 15.76 | 15.8299 | 15.7116 | 5583 |
| 1723761000 | 15.6054 | 0.11 | 0.68 | 15.55 | 15.66 | 15.55 | 9915 |
| 1723674600 | 15.4999 | 0.05 | 0.30 | 15.46 | 15.5 | 15.46 | 4272 |
| 1723588200 | 15.4531 | 0.22 | 1.46 | 15.38 | 15.46 | 15.3781 | 10017 |
| 1723501800 | 15.23 | -0.05 | -0.33 | 15.2 | 15.27 | 15.17 | 16593 |
| 1723242600 | 15.28 | 0.08 | 0.55 | 15.21 | 15.28 | 15.2 | 4503 |
| 1723156200 | 15.196 | 0.27 | 1.79 | 15.1 | 15.24 | 15.1 | 5714 |
| 1723069800 | 14.9282 | 0.05 | 0.32 | 15 | 15.05 | 14.8901 | 8027 |
| 1722983400 | 14.8805 | 0.24 | 1.64 | 14.76 | 14.92 | 14.76 | 8691 |
| 1722897000 | 14.64 | -0.68 | -4.43 | 14.71 | 14.88 | 14.64 | 21221 |
| 1722637800 | 15.3186 | 0.08 | 0.55 | 15.33 | 15.35 | 15.28 | 64245 |
| 1722551400 | 15.235 | -0.1 | -0.62 | 15.35 | 15.41 | 15.216 | 12416 |
| 1722465000 | 15.33 | 0.19 | 1.23 | 15.34 | 15.399 | 15.29 | 6347 |
| 1722378600 | 15.1443 | -0.05 | -0.30 | 15.15 | 15.209 | 15.1049 | 5556 |
| 1722292200 | 15.19 | 0 | 0.00 | 15.25 | 15.28 | 15.17 | 6247 |
| 1722033000 | 15.1893 | 0.09 | 0.60 | 15.16 | 15.25 | 15.16 | 7084 |
| 1721946600 | 15.098 | -0.03 | -0.18 | 15.12 | 15.16 | 15.03 | 12377 |
| 1721860200 | 15.125 | -0.14 | -0.88 | 15.08 | 15.24 | 15.08 | 52991 |
| 1721773800 | 15.26 | 0.02 | 0.13 | 15.22 | 15.2812 | 15.22 | 2232 |
| 1721687400 | 15.24 | 0.03 | 0.23 | 15.27 | 15.279 | 15.205 | 6610 |
| 1721428200 | 15.2052 | -0.04 | -0.29 | 15.24 | 15.255 | 15.2046 | 17645 |
| 1721341800 | 15.2496 | -0.06 | -0.37 | 15.34 | 15.34 | 15.22 | 6173 |
| 1721255400 | 15.3062 | 0.05 | 0.30 | 15.29 | 15.34 | 15.27 | 9208 |
| 1721169000 | 15.26 | -0.05 | -0.33 | 15.3 | 15.3 | 15.23 | 17508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
