Quantcast

Global X FTSE Southeast Asia ETF Historical Stock Prices

(ETF)
ASEA 
$16.09
*  
0.15
0.92%
Get ASEA Alerts
*Delayed - data as of Sep. 21, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.10 16.09 16.09 16.09 25,500
09/21/2018 16.39 16.39 16.03 16.09 25,760
09/20/2018 16.39 16.51 16.01 16.24 51,491
09/19/2018 16.02 16.17 15.99 16.17 8,309
09/18/2018 15.87 16.12 15.87 15.92 3,055
09/17/2018 15.86 16.038 15.8202 16.038 11,294
09/14/2018 16.149 16.149 16.149 16.149 00
09/13/2018 15.94 16.149 15.94 16.149 789
09/12/2018 15.545 15.545 15.545 15.545 00
09/11/2018 15.6665 15.6665 15.53 15.545 5,487
09/10/2018 15.551 15.6288 15.551 15.56 2,323
09/07/2018 15.75 15.86 15.5702 15.78 2,907
09/06/2018 15.7106 15.8009 15.7106 15.8009 953
09/05/2018 15.69 15.81 15.56 15.56 99,424
09/04/2018 15.911 15.98 15.9 15.98 1,600
08/31/2018 16.08 16.2117 15.7354 16.105 4,151
08/30/2018 16.45 16.45 16.05 16.05 6,242
08/29/2018 16.5347 16.5347 16.5347 16.5347 00
08/28/2018 16.68 16.68 16.5347 16.5347 508
08/27/2018 16.4 16.5873 16.4 16.5 1,474
08/24/2018 16.2786 16.35 16.2786 16.35 595
08/23/2018 16.25 16.25 16.25 16.25 686
08/22/2018 16.25 16.5 16.24 16.34 156,509
08/21/2018 16.06 16.19 16.0578 16.19 2,944
08/20/2018 15.9713 15.99 15.9598 15.99 2,125
08/17/2018 15.78 16.0563 15.75 16.0443 11,140
08/16/2018 15.7293 15.9303 15.7293 15.75 8,860
08/15/2018 15.9 15.972 15.87 15.87 2,490
08/14/2018 15.87 15.87 15.87 15.87 257
08/13/2018 15.9 16.0304 15.68 15.9611 2,292
08/10/2018 16.34 16.38 16.29 16.32 5,212
08/09/2018 16.53 16.68 16.4053 16.62 347,467
08/08/2018 16.46 16.46 16.3901 16.3901 1,782
08/07/2018 16.25 16.449 16.25 16.32 5,129
08/06/2018 16.15 16.15 16.1 16.1 989
08/03/2018 16.1353 16.145 16.09 16.145 1,578
08/02/2018 16.15 16.15 15.96 16.0375 12,117
08/01/2018 16.1201 16.3001 16.1201 16.3 1,619
07/31/2018 16.13 16.15 16.0801 16.15 1,188
07/30/2018 16.108 16.15 16.08 16.1392 6,018
07/27/2018 16.1501 16.1501 16.15 16.15 1,646
07/26/2018 16.081 16.081 16.081 16.081 1,391
07/25/2018 15.92 16.1112 15.92 16.1112 2,598
07/24/2018 15.73 15.9 15.7 15.79 10,243
07/23/2018 15.72 15.72 15.72 15.72 298
07/20/2018 15.88 15.899 15.854 15.88 1,317
07/19/2018 15.65 15.67 15.6112 15.67 781
07/18/2018 15.53 15.71 15.4701 15.71 7,558
07/17/2018 15.45 15.619 15.41 15.619 1,171
07/16/2018 15.42 15.515 15.42 15.4419 4,362
07/13/2018 15.65 15.675 15.54 15.6093 19,301
07/12/2018 15.6632 15.6632 15.59 15.6 4,282
07/11/2018 15.7 15.8 15.471 15.4876 13,810
07/10/2018 15.781 15.869 15.74 15.74 3,854
07/09/2018 15.54 15.7299 15.54 15.6 21,746
07/06/2018 15.33 15.39 15.33 15.388 5,631
07/05/2018 15.3741 15.3772 15.15 15.25 14,354
07/03/2018 15.3028 15.3028 15.3028 15.3028 00
07/02/2018 15.4 15.4 15.21 15.3028 4,553
06/29/2018 15.28 15.4 15.2124 15.272 44,521
06/28/2018 15.1501 15.25 15.1401 15.25 6,446
06/27/2018 15.331 15.4484 15.201 15.2104 7,392
06/26/2018 15.423 15.4278 15.38 15.421 3,388
06/25/2018 15.39 15.39 15.2842 15.35 5,092
06/22/2018 15.54 15.54 15.54 15.54 00
06/21/2018 15.54 15.57 15.4919 15.54 5,902
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ASEA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio