ASG Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	23,100.00	23,100.00	23,100.00	23,100.00	21,000.00	110
2023-09-22	21,950.50	23,400.30	21,950.50	23,149.50	21,045.00	3,080
2023-09-19	23,600.50	23,600.50	23,600.50	23,600.50	21,455.00	880
2023-09-15	21,799.80	24,099.90	21,499.50	24,099.90	21,909.00	5,500
2023-09-14	22,100.10	22,850.30	21,599.60	22,850.30	20,773.00	1,980
2023-09-12	22,100.10	22,999.90	22,100.10	22,999.90	20,909.00	1,980
2023-09-11	22,249.70	22,249.70	22,200.20	22,200.20	20,182.00	11,990
2023-09-08	22,899.80	22,950.40	22,899.80	22,950.40	20,864.00	660
2023-09-07	22,899.80	22,899.80	22,149.60	22,899.80	20,818.00	4,840
2023-09-06	22,200.20	22,899.80	22,200.20	22,899.80	20,818.00	440
2023-09-05	22,249.70	22,799.70	22,249.70	22,799.70	20,727.00	2,310
2023-08-31	22,149.60	22,999.90	22,149.60	22,999.90	20,909.00	1,320
2023-08-30	22,100.10	22,100.10	22,100.10	22,100.10	20,091.00	110
2023-08-28	22,899.80	22,999.90	22,200.20	22,899.80	20,818.00	1,760
2023-08-25	22,950.40	22,999.90	22,799.70	22,999.90	20,909.00	990
2023-08-24	21,799.80	22,899.80	21,799.80	22,899.80	20,818.00	3,630
2023-08-23	22,799.70	22,799.70	22,799.70	22,799.70	20,727.00	220
2023-08-22	21,899.90	22,899.80	21,899.90	22,899.80	20,818.00	2,420
2023-08-21	21,899.90	22,699.60	21,799.80	22,699.60	20,636.00	2,310
2023-08-18	22,799.70	22,799.70	22,799.70	22,799.70	20,727.00	110
2023-08-17	22,799.70	22,799.70	21,599.60	22,799.70	20,727.00	1,540
2023-08-16	22,999.90	22,999.90	22,500.50	22,799.70	20,727.00	660
2023-08-15	22,799.70	22,999.90	22,750.20	22,999.90	20,909.00	2,090
2023-08-14	24,099.90	24,099.90	22,599.50	22,799.70	20,727.00	990
2023-08-11	22,500.50	22,899.80	22,500.50	22,899.80	20,818.00	880
2023-08-10	22,599.50	22,999.90	22,599.50	22,999.90	20,909.00	2,420
2023-08-09	23,549.90	23,549.90	22,550.00	23,500.40	21,364.00	2,750
2023-08-08	22,599.50	22,599.50	22,550.00	22,550.00	20,500.00	4,400
2023-08-04	22,599.50	23,300.20	22,599.50	23,300.20	21,182.00	330
2023-08-03	22,799.70	23,100.00	22,200.20	22,799.70	20,727.00	2,970
2023-08-01	22,449.90	22,899.80	22,449.90	22,899.80	20,818.00	770
2023-07-31	22,950.40	22,950.40	22,950.40	22,950.40	20,864.00	110
2023-07-28	22,799.70	22,950.40	22,500.50	22,950.40	20,864.00	440
2023-07-27	22,400.40	22,400.40	22,400.40	22,400.40	20,364.00	550
2023-07-26	22,500.50	23,100.00	22,500.50	23,100.00	21,000.00	7,040
2023-07-25	22,300.30	23,149.50	22,300.30	23,149.50	21,045.00	2,090
2023-07-24	23,100.00	23,200.10	22,200.20	23,050.50	20,955.00	6,050
2023-07-21	22,599.50	23,200.10	22,300.30	23,100.00	21,000.00	4,510
2023-07-20	23,100.00	23,300.20	22,500.50	23,200.10	21,091.00	2,310
2023-07-19	22,599.50	23,300.20	22,599.50	23,200.10	21,091.00	880
2023-07-18	22,699.60	23,400.30	22,500.50	23,400.30	21,273.00	3,190
2023-07-17	22,599.50	23,400.30	22,599.50	23,400.30	21,273.00	990
2023-07-13	23,200.10	23,500.40	23,200.10	23,400.30	21,273.00	2,310
2023-07-12	22,999.90	23,500.40	22,999.90	23,300.20	21,182.00	1,540
2023-07-11	22,400.40	22,999.90	22,400.40	22,999.90	20,909.00	2,530
2023-07-10	22,599.50	22,950.40	22,599.50	22,950.40	20,864.00	1,210
2023-07-07	22,500.50	22,999.90	22,500.50	22,599.50	20,545.00	111,540
2023-07-05	22,999.90	22,999.90	22,950.40	22,999.90	20,909.00	1,430
2023-07-04	22,999.90	22,999.90	22,500.50	22,999.90	20,909.00	2,090
2023-07-03	22,799.70	22,999.90	22,500.50	22,999.90	20,909.00	2,970
2023-06-30	22,400.40	22,799.70	22,200.20	22,599.50	20,545.00	1,430
2023-06-29	22,500.50	22,950.40	22,500.50	22,500.50	20,455.00	5,280
2023-06-28	22,999.90	22,999.90	22,950.40	22,950.40	20,864.00	550
2023-06-27	22,899.80	22,999.90	22,899.80	22,999.90	20,909.00	1,430
2023-06-26	22,999.90	22,999.90	22,999.90	22,999.90	20,909.00	110
2023-06-23	22,999.90	22,999.90	22,999.90	22,999.90	20,909.00	1,100
2023-06-22	22,750.20	22,999.90	22,699.60	22,999.90	20,909.00	16,610
2023-06-20	22,899.80	22,899.80	22,550.00	22,899.80	20,818.00	2,530
2023-06-19	22,899.80	22,950.40	22,899.80	22,899.80	20,818.00	1,760
2023-06-16	22,899.80	22,899.80	22,899.80	22,899.80	20,818.00	660

← NewerPage 11 of 18 · 1,036 trading daysOlder →

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.