Historical Stock Prices

(ETF)
ASEA 
$16.518
*  
0.088
 negative 
0.54%
Get ASEA Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 16.46 16.55 16.3516 16.518 58,808
04/16/2014 16.34 16.46 16.3207 16.43 30,901
04/15/2014 16.124 16.14 16.0821 16.1 18,429
04/14/2014 16.33 16.33 16.2109 16.262 3,165
04/11/2014 16.16 16.23 16.16 16.191 7,394
04/10/2014 16.2701 16.28 16.1721 16.19 17,081
04/09/2014 16.41 16.42 16.3 16.38 17,500
04/08/2014 16.27 16.42 16.27 16.39 14,574
04/07/2014 16.15 16.22 16.15 16.17 4,644
04/04/2014 16.19 16.319 16.135 16.135 16,777
04/03/2014 16.18 16.18 16.001 16.0401 30,640
04/02/2014 16.16 16.19 16.148 16.17 54,591
04/01/2014 16.19 16.2 16.12 16.2 35,430
03/31/2014 16.03 16.06 15.96 16.02 7,936
03/28/2014 15.88 15.99 15.88 15.93 10,000
03/27/2014 15.7015 15.79 15.7015 15.745 24,740
03/26/2014 15.7097 15.76 15.68 15.76 3,170
03/25/2014 15.68 15.68 15.57 15.6782 14,629
03/24/2014 15.5 15.5228 15.49 15.5 3,534
03/21/2014 15.5 15.52 15.37 15.38 115,702
03/20/2014 15.3 15.5075 15.3 15.41 524,118
03/19/2014 15.78 15.7961 15.49 15.56 81,759
03/18/2014 15.8499 15.89 15.8201 15.87 11,213
03/17/2014 15.77 15.88 15.77 15.88 3,915
03/14/2014 15.6 15.81 15.6 15.7099 43,866
03/13/2014 15.51 15.52 15.3 15.3493 12,592
03/12/2014 15.35 15.475 15.35 15.47 17,137
03/11/2014 15.5901 15.62 15.47 15.49 13,603
03/10/2014 15.6 15.6 15.49 15.4901 3,003
03/07/2014 15.76 15.76 15.57 15.57 6,971
03/06/2014 15.74 15.9 15.74 15.8599 13,387
03/05/2014 15.617 15.617 15.6 15.605 4,876
03/04/2014 15.59 15.61 15.55 15.6 7,597
03/03/2014 15.49 15.5 15.43 15.46 17,747
02/28/2014 15.61 15.63 15.48 15.5 3,995
02/27/2014 15.449 15.61 15.449 15.58 24,561
02/26/2014 15.36 15.37 15.28 15.35 23,181
02/25/2014 15.424 15.5199 15.399 15.4 5,722
02/24/2014 15.53 15.66 15.53 15.59 18,649
02/21/2014 15.5 15.549 15.5 15.52 18,406
02/20/2014 15.42 15.47 15.36 15.45 17,610
02/19/2014 15.44 15.49 15.4 15.41 4,327
02/18/2014 15.43 15.44 15.37 15.37 11,657
02/14/2014 15.27 15.4199 15.27 15.4199 5,678
02/13/2014 15.05 15.1999 15.05 15.199 3,802
02/12/2014 15.21 15.21 15.1 15.11 22,641
02/11/2014 14.94 15.18 14.94 15.1699 11,491
02/10/2014 14.96 14.96 14.82 14.8476 15,463
02/07/2014 14.95 15.0491 14.95 14.9874 4,797
02/06/2014 14.9217 14.9699 14.861 14.9499 1,282
02/05/2014 14.7 14.74 14.62 14.73 6,923
02/04/2014 14.6 14.81 14.6 14.76 31,381
02/03/2014 14.65 14.72 14.42 14.44 12,557
01/31/2014 14.63 14.77 14.63 14.73 9,046
01/30/2014 14.77 14.8 14.68 14.73 44,815
01/29/2014 14.64 14.64 14.5252 14.5252 11,360
01/28/2014 14.78 14.7999 14.68 14.7899 10,195
01/27/2014 14.73 14.77 14.5402 14.682 4,941
01/24/2014 14.95 14.95 14.72 14.742 16,439
01/23/2014 15.0101 15.0101 14.9101 14.94 14,310
01/22/2014 15.05 15.2 15.041 15.19 22,126
01/21/2014 15.16 15.16 15 15.0514 55,042
01/17/2014 15.1201 15.15 15.1201 15.1408 1,707
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 your brokers before you trade


Want to trade FX?