Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ASIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.04 | 0.00 | 0.00% | 9.09 | 9.09 | 9.01 | 52,140 |
| May 17 2024 | 9.04 | 0.02 | 0.22% | 9.05 | 9.09 | 9.04 | 75,950 |
| May 16 2024 | 9.02 | 0.09 | 1.01% | 8.96 | 9.03 | 8.96 | 138,891 |
| May 15 2024 | 8.93 | 0.02 | 0.22% | 8.97 | 8.98 | 8.91 | 72,939 |
| May 14 2024 | 8.91 | 0.09 | 1.02% | 8.88 | 8.92 | 8.84 | 106,312 |
| May 13 2024 | 8.82 | 0.11 | 1.26% | 8.75 | 8.82 | 8.72 | 121,552 |
| May 10 2024 | 8.71 | -0.01 | -0.11% | 8.71 | 8.76 | 8.66 | 111,738 |
| May 09 2024 | 8.72 | 0.01 | 0.11% | 8.74 | 8.76 | 8.71 | 66,621 |
| May 08 2024 | 8.71 | 0.00 | 0.00% | 8.68 | 8.77 | 8.68 | 123,140 |
| May 07 2024 | 8.71 | 0.02 | 0.23% | 8.74 | 8.76 | 8.65 | 146,032 |
| May 06 2024 | 8.69 | 0.06 | 0.70% | 8.71 | 8.77 | 8.67 | 121,012 |
| May 03 2024 | 8.63 | 0.11 | 1.29% | 8.63 | 8.72 | 8.61 | 331,775 |
| May 02 2024 | 8.52 | 0.11 | 1.31% | 8.42 | 8.56 | 8.41 | 123,896 |
| May 01 2024 | 8.41 | -0.09 | -1.06% | 8.43 | 8.48 | 8.41 | 108,944 |
| Apr 30 2024 | 8.50 | 0.01 | 0.12% | 8.51 | 8.55 | 8.49 | 93,648 |
| Apr 29 2024 | 8.49 | -0.01 | -0.12% | 8.50 | 8.52 | 8.45 | 118,282 |
| Apr 26 2024 | 8.50 | 0.10 | 1.19% | 8.42 | 8.50 | 8.37 | 82,626 |
| Apr 24 2024 | 8.40 | 0.24 | 2.94% | 8.23 | 8.42 | 8.23 | 130,508 |
| Apr 23 2024 | 8.16 | 0.09 | 1.12% | 8.16 | 8.19 | 8.13 | 96,981 |
| Apr 22 2024 | 8.07 | 0.03 | 0.37% | 8.07 | 8.14 | 8.00 | 111,237 |
| Apr 19 2024 | 8.04 | -0.29 | -3.48% | 8.19 | 8.21 | 7.98 | 252,610 |
| Apr 18 2024 | 8.33 | 0.06 | 0.73% | 8.25 | 8.34 | 8.22 | 70,185 |
| Apr 17 2024 | 8.27 | 0.03 | 0.36% | 8.26 | 8.31 | 8.25 | 149,396 |
| Apr 16 2024 | 8.24 | -0.18 | -2.14% | 8.36 | 8.36 | 8.22 | 136,282 |
| Apr 15 2024 | 8.42 | -0.15 | -1.75% | 8.50 | 8.50 | 8.40 | 136,578 |
| Apr 12 2024 | 8.57 | -0.09 | -1.04% | 8.63 | 8.64 | 8.57 | 200,406 |
| Apr 11 2024 | 8.66 | 0.07 | 0.81% | 8.60 | 8.68 | 8.60 | 65,647 |
| Apr 10 2024 | 8.59 | 0.05 | 0.59% | 8.55 | 8.63 | 8.54 | 94,379 |
| Apr 09 2024 | 8.54 | 0.11 | 1.30% | 8.51 | 8.55 | 8.48 | 53,085 |
| Apr 08 2024 | 8.43 | 0.00 | 0.00% | 8.43 | 8.43 | 8.43 | 0 |
| Apr 05 2024 | 8.43 | -0.15 | -1.75% | 8.50 | 8.50 | 8.41 | 105,494 |
| Apr 04 2024 | 8.58 | 0.00 | 0.00% | 8.58 | 8.62 | 8.56 | 103,946 |
| Apr 03 2024 | 8.58 | -0.08 | -0.92% | 8.70 | 8.70 | 8.54 | 245,508 |
| Apr 02 2024 | 8.66 | 0.17 | 2.00% | 8.50 | 8.70 | 8.50 | 206,403 |
| Mar 28 2024 | 8.49 | 0.07 | 0.83% | 8.47 | 8.50 | 8.37 | 132,798 |
| Mar 27 2024 | 8.42 | 0.04 | 0.48% | 8.30 | 8.46 | 8.30 | 97,289 |
| Mar 26 2024 | 8.38 | 0.01 | 0.12% | 8.40 | 8.46 | 8.37 | 118,630 |
| Mar 25 2024 | 8.37 | 0.00 | 0.00% | 8.38 | 8.41 | 8.37 | 96,545 |
| Mar 22 2024 | 8.37 | -0.01 | -0.12% | 8.41 | 8.42 | 8.33 | 131,074 |
| Mar 21 2024 | 8.38 | 0.11 | 1.33% | 8.33 | 8.42 | 8.33 | 85,763 |
| Mar 20 2024 | 8.27 | 0.00 | 0.00% | 8.27 | 8.32 | 8.27 | 75,326 |
| Mar 19 2024 | 8.27 | -0.04 | -0.48% | 8.32 | 8.33 | 8.21 | 65,032 |
| Mar 18 2024 | 8.31 | 0.06 | 0.73% | 8.25 | 8.32 | 8.25 | 73,459 |
| Mar 15 2024 | 8.25 | -0.08 | -0.96% | 8.33 | 8.33 | 8.24 | 112,110 |
| Mar 14 2024 | 8.33 | -0.07 | -0.83% | 8.40 | 8.45 | 8.33 | 133,025 |
| Mar 13 2024 | 8.40 | 0.08 | 0.96% | 8.36 | 8.47 | 8.36 | 165,900 |
| Mar 12 2024 | 8.32 | 0.13 | 1.59% | 8.20 | 8.32 | 8.20 | 61,256 |
| Mar 11 2024 | 8.19 | 0.00 | 0.00% | 8.16 | 8.22 | 8.12 | 136,848 |
| Mar 08 2024 | 8.19 | 0.07 | 0.86% | 8.16 | 8.26 | 8.15 | 107,440 |
| Mar 07 2024 | 8.12 | -0.03 | -0.37% | 8.15 | 8.20 | 8.11 | 90,531 |
| Mar 06 2024 | 8.15 | 0.02 | 0.25% | 8.06 | 8.18 | 8.01 | 97,238 |
| Mar 05 2024 | 8.13 | -0.11 | -1.33% | 8.25 | 8.25 | 8.12 | 125,073 |
| Mar 04 2024 | 8.24 | 0.17 | 2.11% | 8.13 | 8.24 | 8.08 | 143,960 |
| Mar 01 2024 | 8.07 | 0.01 | 0.12% | 8.06 | 8.08 | 8.02 | 86,178 |
| Feb 29 2024 | 8.06 | -0.03 | -0.37% | 8.05 | 8.08 | 8.02 | 212,346 |
| Feb 28 2024 | 8.09 | 0.11 | 1.38% | 8.04 | 8.13 | 8.04 | 86,939 |
| Feb 27 2024 | 7.98 | -0.03 | -0.37% | 8.04 | 8.08 | 7.98 | 94,136 |
| Feb 26 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.05 | 8.00 | 87,109 |
| Feb 23 2024 | 8.01 | 0.06 | 0.75% | 8.02 | 8.11 | 8.01 | 102,090 |
| Feb 22 2024 | 7.95 | 0.00 | 0.00% | 7.96 | 8.00 | 7.92 | 80,875 |
| Feb 21 2024 | 7.95 | 0.07 | 0.89% | 7.88 | 7.97 | 7.83 | 100,773 |
