Global X Southeast Asia ETF Historical Stock Prices

(ETF)
ASEA 
$16.83
*  
0.18
1.06%
Get ASEA Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading ASEA now


Community Rating:
 
 
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.02  17.02  16.80  16.83 200,140
09/22/2014 17 17.02 16.8 16.83 200,140
09/19/2014 17.07 17.144 17.01 17.01 5,634
09/18/2014 17.02 17.07 17.02 17.05 2,723
09/17/2014 17.08 17.08 17 17.01 5,198
09/16/2014 16.96 17.12 16.91 17.078 13,200
09/15/2014 17.04 17.05 16.99 16.99 5,232
09/12/2014 17.2 17.2 17.09 17.12 32,796
09/11/2014 17.31 17.31 17.26 17.29 5,732
09/10/2014 17.28 17.344 17.277 17.344 2,097
09/09/2014 17.38 17.4 17.372 17.39 1,144
09/08/2014 17.54 17.54 17.46 17.5 3,078
09/05/2014 17.46 17.55 17.46 17.526 3,344
09/04/2014 17.49 17.5 17.3706 17.39 6,833
09/03/2014 17.39 17.4644 17.39 17.4644 749
09/02/2014 17.37 17.42 17.33 17.3455 2,749
08/29/2014 17.45 17.45 17.37 17.37 1,258
08/28/2014 17.5 17.54 17.49 17.537 1,947
08/27/2014 17.57 17.63 17.57 17.63 10,290
08/26/2014 17.45 17.53 17.45 17.53 2,090
08/25/2014 17.47 17.5 17.44 17.5 3,331
08/22/2014 17.41 17.45 17.4001 17.45 2,736
08/21/2014 17.47 17.5199 17.47 17.4932 5,802
08/20/2014 17.44 17.49 17.44 17.49 11,396
08/19/2014 17.49 17.51 17.48 17.51 1,602
08/18/2014 17.51 17.53 17.492 17.52 1,395
08/15/2014 17.5 17.51 17.44 17.4599 17,989
08/14/2014 17.45 17.48 17.44 17.45 12,343
08/13/2014 17.391 17.43 17.391 17.43 4,408
08/12/2014 17.32 17.32 17.27 17.3 13,046
08/11/2014 17.34 17.34 17.26 17.34 12,364
08/08/2014 17.12 17.15 17.08 17.14 7,811
08/07/2014 17.29 17.29 17.15 17.15 2,854
08/06/2014 17.25 17.25 17.14 17.21 6,401
08/05/2014 17.33 17.35 17.26 17.32 24,432
08/04/2014 17.39 17.39 17.3 17.39 12,464
08/01/2014 17.24 17.28 17.19 17.28 9,125
07/31/2014 17.32 17.32 17.17 17.21 17,161
07/30/2014 17.36 17.39 17.32 17.36 13,856
07/29/2014 17.4599 17.4599 17.39 17.39 1,807
07/28/2014 17.47 17.52 17.44 17.51 9,712
07/25/2014 17.45 17.45 17.4232 17.4232 1,233
07/24/2014 17.53 17.54 17.45 17.53 5,239
07/23/2014 17.54 17.54 17.4701 17.53 5,432
07/22/2014 17.49 17.51 17.44 17.47 18,674
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
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?