ASG Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-17 | 21,599.60 | 21,699.70 | 21,599.60 | 21,699.70 | 19,727.00 | 880 |
| 2024-01-16 | 21,300.40 | 21,599.60 | 21,300.40 | 21,599.60 | 19,636.00 | 2,200 |
| 2024-01-15 | 21,499.50 | 21,550.10 | 21,300.40 | 21,300.40 | 19,364.00 | 3,850 |
| 2024-01-12 | 21,499.50 | 21,499.50 | 21,300.40 | 21,499.50 | 19,545.00 | 5,390 |
| 2024-01-10 | 21,100.20 | 21,499.50 | 21,100.20 | 21,499.50 | 19,545.00 | 990 |
| 2024-01-09 | 21,300.40 | 21,400.50 | 21,300.40 | 21,400.50 | 19,455.00 | 880 |
| 2024-01-08 | 21,300.40 | 21,499.50 | 20,750.40 | 21,400.50 | 19,455.00 | 1,320 |
| 2024-01-05 | 20,949.50 | 21,450.00 | 20,949.50 | 21,300.40 | 19,364.00 | 880 |
| 2024-01-04 | 21,000.10 | 21,349.90 | 21,000.10 | 21,000.10 | 19,091.00 | 6,270 |
| 2024-01-03 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 19,500.00 | 330 |
| 2024-01-02 | 21,400.50 | 21,450.00 | 20,300.50 | 21,349.90 | 19,409.00 | 1,870 |
| 2023-12-29 | 21,400.50 | 21,450.00 | 21,400.50 | 21,450.00 | 19,500.00 | 330 |
| 2023-12-28 | 21,000.10 | 21,400.50 | 21,000.10 | 21,400.50 | 19,455.00 | 220 |
| 2023-12-27 | 20,900.00 | 21,550.10 | 20,900.00 | 21,550.10 | 19,591.00 | 1,650 |
| 2023-12-26 | 20,900.00 | 21,450.00 | 19,949.60 | 21,450.00 | 19,500.00 | 16,280 |
| 2023-12-25 | 21,450.00 | 21,450.00 | 21,349.90 | 21,450.00 | 19,500.00 | 880 |
| 2023-12-22 | 21,599.60 | 21,599.60 | 20,900.00 | 21,450.00 | 19,500.00 | 3,740 |
| 2023-12-20 | 21,799.80 | 21,799.80 | 21,699.70 | 21,699.70 | 19,727.00 | 660 |
| 2023-12-18 | 20,850.50 | 21,799.80 | 20,850.50 | 21,799.80 | 19,818.00 | 1,320 |
| 2023-12-14 | 21,799.80 | 21,799.80 | 21,799.80 | 21,799.80 | 19,818.00 | 550 |
| 2023-12-13 | 21,950.50 | 21,950.50 | 21,850.40 | 21,850.40 | 19,864.00 | 2,860 |
| 2023-12-12 | 22,100.10 | 22,400.40 | 21,599.60 | 22,049.50 | 20,045.00 | 18,260 |
| 2023-12-11 | 21,699.70 | 21,699.70 | 21,699.70 | 21,699.70 | 19,727.00 | 550 |
| 2023-12-08 | 22,200.20 | 22,300.30 | 21,599.60 | 22,200.20 | 20,182.00 | 3,190 |
| 2023-12-07 | 21,699.70 | 22,200.20 | 21,699.70 | 22,200.20 | 20,182.00 | 1,430 |
| 2023-12-06 | 21,750.30 | 21,899.90 | 21,750.30 | 21,799.80 | 19,818.00 | 3,520 |
| 2023-12-05 | 21,799.80 | 22,300.30 | 21,599.60 | 22,300.30 | 20,273.00 | 4,070 |
| 2023-12-04 | 22,799.70 | 22,799.70 | 21,799.80 | 22,400.40 | 20,364.00 | 6,380 |
| 2023-12-01 | 22,200.20 | 22,500.50 | 22,200.20 | 22,500.50 | 20,455.00 | 2,530 |
| 2023-11-29 | 22,500.50 | 22,699.60 | 21,599.60 | 22,500.50 | 20,455.00 | 3,850 |
| 2023-11-28 | 22,000.00 | 22,500.50 | 21,699.70 | 22,500.50 | 20,455.00 | 4,950 |
| 2023-11-27 | 22,100.10 | 22,500.50 | 22,000.00 | 22,500.50 | 20,455.00 | 1,540 |
| 2023-11-24 | 22,799.70 | 22,799.70 | 22,799.70 | 22,799.70 | 20,727.00 | 110 |
| 2023-11-22 | 22,000.00 | 22,999.90 | 22,000.00 | 22,999.90 | 20,909.00 | 11,220 |
| 2023-11-17 | 22,750.20 | 22,799.70 | 22,699.60 | 22,699.60 | 20,636.00 | 1,540 |
| 2023-11-16 | 21,799.80 | 22,750.20 | 21,799.80 | 22,750.20 | 20,682.00 | 2,530 |
| 2023-11-15 | 21,899.90 | 22,799.70 | 21,899.90 | 22,750.20 | 20,682.00 | 550 |
| 2023-11-14 | 21,850.40 | 23,100.00 | 21,799.80 | 23,100.00 | 21,000.00 | 6,930 |
| 2023-11-10 | 22,500.50 | 22,500.50 | 22,500.50 | 22,500.50 | 20,455.00 | 550 |
| 2023-11-09 | 22,599.50 | 22,599.50 | 22,500.50 | 22,500.50 | 20,455.00 | 2,200 |
| 2023-11-08 | 22,799.70 | 22,799.70 | 22,799.70 | 22,799.70 | 20,727.00 | 550 |
| 2023-11-07 | 22,699.60 | 22,799.70 | 22,699.60 | 22,799.70 | 20,727.00 | 440 |
| 2023-11-06 | 21,899.90 | 22,899.80 | 21,899.90 | 22,899.80 | 20,818.00 | 4,510 |
| 2023-11-03 | 22,850.30 | 22,999.90 | 22,850.30 | 22,999.90 | 20,909.00 | 550 |
| 2023-11-02 | 21,799.80 | 23,050.50 | 21,499.50 | 22,999.90 | 20,909.00 | 15,180 |
| 2023-11-01 | 21,599.60 | 22,950.40 | 21,599.60 | 22,950.40 | 20,864.00 | 1,210 |
| 2023-10-31 | 22,850.30 | 22,950.40 | 22,850.30 | 22,950.40 | 20,864.00 | 880 |
| 2023-10-27 | 21,899.90 | 23,149.50 | 21,899.90 | 22,999.90 | 20,909.00 | 4,730 |
| 2023-10-26 | 22,200.20 | 22,899.80 | 22,000.00 | 22,899.80 | 20,818.00 | 1,430 |
| 2023-10-25 | 22,349.80 | 23,449.80 | 22,349.80 | 23,449.80 | 21,318.00 | 7,480 |
| 2023-10-24 | 22,799.70 | 22,799.70 | 21,699.70 | 22,400.40 | 20,364.00 | 1,100 |
| 2023-10-20 | 21,499.50 | 22,750.20 | 21,499.50 | 22,699.60 | 20,636.00 | 2,750 |
| 2023-10-17 | 22,750.20 | 22,750.20 | 22,750.20 | 22,750.20 | 20,682.00 | 330 |
| 2023-10-11 | 22,500.50 | 22,750.20 | 22,000.00 | 22,750.20 | 20,682.00 | 1,100 |
| 2023-10-10 | 22,699.60 | 22,699.60 | 22,699.60 | 22,699.60 | 20,636.00 | 220 |
| 2023-10-09 | 21,699.70 | 22,699.60 | 21,699.70 | 22,699.60 | 20,636.00 | 1,210 |
| 2023-10-06 | 22,750.20 | 22,750.20 | 22,750.20 | 22,750.20 | 20,682.00 | 110 |
| 2023-10-05 | 22,899.80 | 22,899.80 | 21,799.80 | 22,799.70 | 20,727.00 | 2,420 |
| 2023-09-29 | 22,000.00 | 22,950.40 | 22,000.00 | 22,950.40 | 20,864.00 | 1,760 |
| 2023-09-28 | 22,999.90 | 22,999.90 | 22,999.90 | 22,999.90 | 20,909.00 | 110 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.