Global X FTSE ASEAN 40 ETF Historical Stock Prices

(ETF)
ASEA 
$17.5
*  
0.0967
0.56%
Get ASEA Alerts
*Delayed - data as of Jul. 22, 2014 12:29 ET  -  Find a broker to begin trading ASEA now


Community Rating:
View:    ASEA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
12:29  17.34  17.50  17.44  17.50 7,213
07/21/2014 17.25 17.4033 17.25 17.4033 6,249
07/18/2014 17.23 17.35 17.23 17.3 41,607
07/17/2014 17.21 17.27 17.13 17.13 11,436
07/16/2014 17.32 17.32 17.25 17.301 1,795
07/15/2014 17.29 17.29 17.17 17.24 12,025
07/14/2014 17.16 17.2599 17.16 17.2401 6,573
07/11/2014 17.18 17.23 17.18 17.18 3,268
07/10/2014 17.13 17.161 17.109 17.16 3,212
07/09/2014 17.19 17.33 17.16 17.32 5,276
07/08/2014 17.07 17.23 17.07 17.09 8,882
07/07/2014 17 17.1 17 17.088 10,473
07/03/2014 16.87 16.94 16.86 16.91 4,568
07/02/2014 16.88 16.88 16.856 16.86 1,954
07/01/2014 16.75 16.81 16.75 16.79 6,519
06/30/2014 16.85 16.85 16.741 16.745 7,142
06/27/2014 16.72 16.7399 16.705 16.7399 4,861
06/26/2014 16.67 16.699 16.67 16.699 1,371
06/25/2014 16.63 16.7 16.61 16.7 4,589
06/24/2014 16.63 16.77 16.63 16.66 6,165
06/23/2014 16.61 16.69 16.61 16.69 9,429
06/20/2014 16.58 16.63 16.566 16.63 4,599
06/19/2014 16.65 16.669 16.63 16.6334 1,431
06/18/2014 16.57 16.71 16.511 16.71 1,939
06/17/2014 16.62 16.62 16.6 16.62 6,343
06/16/2014 16.83 16.83 16.64 16.71 2,672
06/13/2014 16.7499 16.7499 16.69 16.72 2,121
06/12/2014 16.71 16.7101 16.68 16.695 1,435
06/11/2014 16.75 16.8184 16.75 16.8184 5,211
06/10/2014 16.83 16.88 16.81 16.88 19,161
06/09/2014 16.82 16.83 16.78 16.83 2,819
06/06/2014 16.74 16.86 16.74 16.83 4,095
06/05/2014 16.64 16.75 16.64 16.75 5,484
06/04/2014 16.65 16.65 16.58 16.64 7,450
06/03/2014 16.68 16.77 16.68 16.768 9,854
06/02/2014 16.64 16.69 16.62 16.684 8,103
05/30/2014 16.72 16.72 16.6 16.65 18,358
05/29/2014 16.8 16.82 16.76 16.79 9,868
05/28/2014 16.61 16.69 16.5914 16.64 17,175
05/27/2014 16.69 16.7 16.61 16.65 3,858
05/23/2014 16.76 16.81 16.74 16.76 5,510
05/22/2014 16.78 16.8482 16.75 16.84 11,972
05/21/2014 16.78 16.8 16.7292 16.7292 131,384
05/20/2014 16.72 16.72 16.62 16.65 26,027
05/19/2014 16.81 16.97 16.77 16.89 23,706
05/16/2014 16.7 16.83 16.7 16.83 5,619
05/15/2014 16.63 16.66 16.5704 16.644 2,070
05/14/2014 16.68 16.7799 16.68 16.77 57,908
05/13/2014 16.55 16.58 16.51 16.55 7,141
05/12/2014 16.5 16.58 16.5 16.569 7,511
05/09/2014 16.5315 16.6084 16.5315 16.55 833
05/08/2014 16.586 16.586 16.53 16.531 2,456
05/07/2014 16.56 16.56 16.49 16.5 3,137
05/06/2014 16.52 16.5544 16.481 16.492 2,011
05/05/2014 16.45 16.528 16.45 16.528 1,527
05/02/2014 16.533 16.533 16.4705 16.5299 2,072
05/01/2014 16.54 16.5595 16.52 16.54 2,282
04/30/2014 16.48 16.53 16.41 16.53 20,360
04/29/2014 16.33 16.36 16.31 16.35 13,924
04/28/2014 16.22 16.2699 16.1794 16.26 5,949
04/25/2014 16.33 16.34 16.25 16.29 97,553
04/24/2014 16.35 16.39 16.35 16.3501 3,310
04/23/2014 16.34 16.3402 16.26 16.313 6,683
04/22/2014 16.4943 16.5 16.48 16.4905 1,901
04/21/2014 16.57 16.57 16.49 16.51 4,620
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?