$14.64 +0.21 (%) Glb X Sthest As Shs - NYSEARCA

Jul. 31, 2015 | 02:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASEA historical data

Date Open High Low Close Volume
7/31/201514.6014.7214.6014.6410,844
7/30/201514.4414.4514.3614.433,331
7/29/201514.5414.6114.5414.612,869
7/28/201514.4314.4914.3714.492,946
7/27/201514.4714.4714.3914.456,227
7/24/201514.7314.7314.6114.617,004
7/23/201514.7714.7914.7414.741,775
7/22/201514.8014.8014.7314.742,654
7/21/201514.8914.9014.8714.877,620
7/20/201514.9014.9014.9014.90466
7/17/201514.9414.9414.9414.94720
7/16/201514.9915.0014.9915.002,760
7/15/201514.8714.9114.8514.911,311
7/13/201514.9314.9714.9314.963,170
7/10/201514.9114.9914.8914.963,222
7/9/201514.8214.8214.8214.82308
7/8/201514.8014.8514.7114.8336,089
7/7/201514.8014.8814.7014.888,235
7/6/201514.8815.0314.8615.026,311
7/2/201514.9915.1614.9915.0812,965
7/1/201515.1215.1214.9915.041,887
6/30/201515.0115.0514.9815.026,639
6/29/201514.9115.0214.8414.855,380
6/26/201514.9715.0714.9715.0612,777
6/25/201515.1615.1615.1515.151,395
6/24/201515.3015.3315.2415.243,877
6/23/201515.2515.3215.2415.305,964
6/22/201515.3415.3415.2515.285,623
6/19/201515.2215.2215.1915.19440
6/18/201515.2915.3615.2915.333,634
6/17/201515.1115.2815.0515.288,911
6/16/201515.0915.1315.0615.105,022
6/15/201514.9615.0014.9514.974,391
6/12/201515.1815.1815.1115.174,424
6/11/201515.1015.2015.0815.1935,600
6/10/201515.1215.2215.0615.162,496
6/9/201514.9115.0014.9114.9511,988
6/8/201514.9314.9614.9314.945,253
6/5/201515.0015.0414.9214.949,086
6/4/201515.1015.1915.0415.0912,913
6/3/201515.1615.1715.1615.172,960
6/2/201515.1515.2115.1115.199,944
6/1/201515.2215.2415.2115.216,208
5/29/201515.3515.3515.2915.314,153
5/28/201515.5015.5015.3615.4019,213
5/27/201515.5015.5715.3615.543,832
5/26/201515.7515.7515.5615.604,320
5/22/201516.0116.0215.8615.906,941
5/21/201515.9715.9915.9415.952,285
5/20/201515.9415.9615.9115.951,733
5/19/201516.0016.0015.9315.964,613
5/18/201516.0716.0716.0416.07960
5/15/201516.0216.1016.0016.107,254
5/14/201516.0316.1216.0316.097,957
5/13/201516.0416.0415.9615.962,441
5/12/201515.7815.7815.7815.78178
5/11/201516.0016.0015.8315.8316,030
5/8/201516.0416.1116.0416.105,059
5/7/201515.9015.9415.8615.943,304
5/6/201516.0216.0315.9515.982,986
5/5/201516.0416.0415.9315.9413,938
5/4/201516.0516.1016.0116.0920,568
5/1/201516.0416.0516.0416.05937
4/30/201516.1316.1316.0016.053,619
4/29/201516.2916.3116.2016.317,557
4/28/201516.4216.4516.2816.44121,850
4/27/201516.2916.3816.2716.382,749
4/24/201516.4016.4616.3716.392,075
4/23/201516.2416.3316.2016.3220,601
4/22/201516.2616.2816.2316.232,089
4/21/201516.2316.2516.2016.207,340
4/20/201516.1716.2616.1716.206,294
4/17/201516.1816.1916.1616.195,694
4/16/201516.1616.2616.1616.263,512
4/15/201516.0616.1516.0216.136,775
4/14/201515.9416.0415.9416.037,954
4/13/201515.9115.9115.8215.821,608
4/10/201516.0016.0015.9715.971,014
4/9/201516.0316.0816.0316.041,969
4/8/201516.1016.1216.0216.0512,580
4/7/201516.1016.1016.0416.064,418
4/6/201516.0616.2116.0616.102,847
4/2/201515.8216.0015.8215.9810,151
4/1/201515.7115.8015.7115.802,785
3/31/201515.7215.7215.7115.71600
3/30/201515.6715.8015.6715.8015,049
3/27/201515.6415.6615.6215.6410,478
3/26/201515.6315.6315.5615.6025,524
3/25/201515.5815.6115.4515.5135,561
3/24/201515.6715.6715.6415.654,066
3/23/201515.7115.7115.5715.614,256
3/20/201515.5215.5615.4915.5458,571
3/19/201515.3915.3915.3315.395,645
3/18/201515.1815.5315.1715.4937,918
3/17/201515.2315.2515.2115.252,501
3/16/201515.1315.2615.1315.268,272
3/13/201515.1115.1115.0615.084,249
3/11/201515.1715.2015.1515.197,860
3/10/201515.3015.3015.1415.1421,333
3/9/201515.4015.4915.4015.4114,872
  • Showing 1-100 of 1,114 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!