ASG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	22,799.70	22,950.40	22,799.70	22,950.40	20,864.00	2,530
2023-06-14	22,300.30	22,899.80	22,300.30	22,850.30	20,773.00	5,060
2023-06-13	22,999.90	23,200.10	22,200.20	22,899.80	20,818.00	8,800
2023-06-12	22,500.50	22,699.60	22,300.30	22,699.60	20,636.00	19,800
2023-06-09	22,850.30	22,850.30	22,300.30	22,699.60	20,636.00	7,810
2023-06-08	22,799.70	22,850.30	22,200.20	22,850.30	20,773.00	23,870
2023-06-07	22,300.30	22,899.80	21,899.90	22,850.30	20,773.00	27,500
2023-06-06	22,899.80	22,899.80	22,899.80	22,899.80	20,818.00	2,420
2023-06-05	22,999.90	23,200.10	22,999.90	22,999.90	20,909.00	7,480
2023-06-02	22,999.90	22,999.90	22,999.90	22,999.90	20,909.00	6,820
2023-06-01	22,300.30	22,999.90	22,300.30	22,999.90	20,909.00	8,800
2023-05-31	22,500.50	23,249.60	22,500.50	23,249.60	21,136.00	4,840
2023-05-30	22,049.50	23,500.40	22,049.50	23,500.40	21,364.00	17,050
2023-05-29	22,000.00	22,799.70	22,000.00	22,699.60	20,636.00	550
2023-05-26	21,899.90	22,500.50	21,699.70	22,500.50	20,455.00	2,530
2023-05-25	22,950.40	22,950.40	21,599.60	21,599.60	19,636.00	3,520
2023-05-24	22,999.90	22,999.90	22,999.90	22,999.90	20,909.00	110
2023-05-23	22,999.90	22,999.90	22,999.90	22,999.90	20,909.00	1,650
2023-05-19	22,999.90	23,149.50	22,999.90	23,149.50	21,045.00	7,150
2023-05-18	22,999.90	22,999.90	22,999.90	22,999.90	20,909.00	550
2023-05-17	22,799.70	22,799.70	22,799.70	22,799.70	20,727.00	110
2023-05-16	22,999.90	23,050.50	22,899.80	22,999.90	20,909.00	2,860
2023-05-15	22,999.90	23,100.00	22,999.90	22,999.90	20,909.00	7,920
2023-05-12	23,300.20	23,300.20	23,300.20	23,300.20	21,182.00	1,100
2023-05-08	23,100.00	23,300.20	23,100.00	23,300.20	21,182.00	990
2023-05-05	23,349.70	23,349.70	23,100.00	23,349.70	21,227.00	990
2023-05-04	22,999.90	23,500.40	22,799.70	23,349.70	21,227.00	3,080
2023-04-28	23,400.30	23,500.40	22,999.90	23,400.30	21,273.00	1,650
2023-04-27	23,050.50	23,400.30	22,999.90	23,400.30	21,273.00	2,310
2023-04-25	23,449.80	23,500.40	23,300.20	23,500.40	21,364.00	440
2023-04-24	23,100.00	23,100.00	23,100.00	23,100.00	21,000.00	1,210
2023-04-21	23,400.30	23,699.50	23,100.00	23,500.40	21,364.00	3,190
2023-04-20	23,100.00	23,500.40	22,999.90	23,449.80	21,318.00	3,520
2023-04-19	23,500.40	23,500.40	23,500.40	23,500.40	21,364.00	220
2023-04-18	23,699.50	23,699.50	23,500.40	23,500.40	21,364.00	660
2023-04-14	22,999.90	23,500.40	22,999.90	23,500.40	21,364.00	1,320
2023-04-13	23,449.80	23,699.50	23,449.80	23,699.50	21,545.00	880
2023-04-12	23,500.40	23,600.50	22,999.90	23,500.40	21,364.00	7,920
2023-04-11	23,650.00	23,650.00	23,100.00	23,600.50	21,455.00	1,210
2023-04-10	23,400.30	23,699.50	22,599.50	23,699.50	21,545.00	16,940
2023-04-07	23,449.80	23,500.40	23,400.30	23,449.80	21,318.00	8,030
2023-04-06	23,699.50	23,699.50	23,449.80	23,449.80	21,318.00	11,550
2023-04-05	23,100.00	23,500.40	23,100.00	23,400.30	21,273.00	7,260
2023-04-03	23,999.80	23,999.80	23,500.40	23,999.80	21,818.00	330
2023-03-31	23,400.30	23,600.50	23,400.30	23,500.40	21,364.00	550
2023-03-30	23,500.40	23,899.70	23,500.40	23,500.40	21,364.00	9,790
2023-03-28	23,600.50	23,699.50	23,600.50	23,600.50	21,455.00	15,180
2023-03-27	23,600.50	23,600.50	23,600.50	23,600.50	21,455.00	5,940
2023-03-24	24,099.90	24,099.90	23,699.50	23,999.80	21,818.00	2,970
2023-03-23	23,799.60	23,799.60	23,799.60	23,799.60	21,636.00	1,210
2023-03-22	24,099.90	24,099.90	23,999.80	23,999.80	21,818.00	1,870
2023-03-21	23,999.80	24,249.50	23,799.60	23,799.60	21,636.00	330
2023-03-20	23,600.50	24,200.00	23,600.50	24,200.00	22,000.00	2,970
2023-03-14	24,249.50	24,300.10	23,600.50	24,300.10	22,091.00	1,210
2023-03-09	24,500.30	24,500.30	24,400.20	24,500.30	22,273.00	19,360
2023-03-08	24,500.30	24,500.30	24,500.30	24,500.30	22,273.00	3,410
2023-03-07	23,300.20	24,500.30	23,300.20	24,500.30	22,273.00	3,740
2023-03-03	24,400.20	24,400.20	24,400.20	24,400.20	22,182.00	5,830
2023-03-02	24,300.10	24,449.70	24,300.10	24,449.70	22,227.00	2,420
2023-03-01	24,400.20	24,500.30	24,400.20	24,500.30	22,273.00	13,200

← NewerPage 12 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.