ASG Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 23,600.50 | 24,950.20 | 23,600.50 | 24,500.30 | 22,273.00 | 9,350 |
| 2023-02-24 | 24,950.20 | 24,950.20 | 24,099.90 | 24,099.90 | 21,909.00 | 22,440 |
| 2023-02-23 | 24,349.60 | 25,899.50 | 24,349.60 | 25,899.50 | 23,545.00 | 440 |
| 2023-02-21 | 23,999.80 | 24,449.70 | 23,999.80 | 24,449.70 | 22,227.00 | 4,510 |
| 2023-02-20 | 23,999.80 | 24,700.50 | 23,999.80 | 24,700.50 | 22,455.00 | 660 |
| 2023-02-15 | 24,850.10 | 24,850.10 | 24,850.10 | 24,850.10 | 22,591.00 | 550 |
| 2023-02-14 | 24,349.60 | 24,850.10 | 23,850.20 | 24,349.60 | 22,136.00 | 2,090 |
| 2023-02-13 | 23,799.60 | 24,349.60 | 23,600.50 | 24,349.60 | 22,136.00 | 4,070 |
| 2023-02-10 | 23,999.80 | 24,999.70 | 23,999.80 | 24,500.30 | 22,273.00 | 12,650 |
| 2023-02-09 | 23,999.80 | 24,999.70 | 23,500.40 | 24,999.70 | 22,727.00 | 3,740 |
| 2023-02-08 | 25,300.00 | 25,300.00 | 24,500.30 | 25,099.80 | 22,818.00 | 2,640 |
| 2023-02-07 | 24,999.70 | 25,449.60 | 24,999.70 | 25,300.00 | 23,000.00 | 5,500 |
| 2023-02-06 | 26,099.70 | 26,099.70 | 24,500.30 | 24,999.70 | 22,727.00 | 5,940 |
| 2023-02-03 | 23,999.80 | 24,999.70 | 23,999.80 | 24,999.70 | 22,727.00 | 12,870 |
| 2023-02-02 | 24,500.30 | 24,500.30 | 23,999.80 | 23,999.80 | 21,818.00 | 1,980 |
| 2023-02-01 | 24,600.40 | 24,850.10 | 24,500.30 | 24,500.30 | 22,273.00 | 2,200 |
| 2023-01-31 | 24,999.70 | 24,999.70 | 24,500.30 | 24,500.30 | 22,273.00 | 5,500 |
| 2023-01-30 | 25,099.80 | 25,099.80 | 23,999.80 | 24,999.70 | 22,727.00 | 4,180 |
| 2023-01-27 | 25,099.80 | 25,099.80 | 25,099.80 | 25,099.80 | 22,818.00 | 1,430 |
| 2023-01-19 | 23,899.70 | 24,500.30 | 22,999.90 | 24,500.30 | 22,273.00 | 6,160 |
| 2023-01-18 | 22,999.90 | 24,300.10 | 22,999.90 | 23,850.20 | 21,682.00 | 5,720 |
| 2023-01-13 | 23,999.80 | 24,449.70 | 23,999.80 | 24,449.70 | 22,227.00 | 2,530 |
| 2023-01-12 | 24,099.90 | 24,099.90 | 24,099.90 | 24,099.90 | 21,909.00 | 1,100 |
| 2023-01-11 | 24,349.60 | 24,349.60 | 24,349.60 | 24,349.60 | 22,136.00 | 330 |
| 2023-01-10 | 23,349.70 | 23,349.70 | 23,349.70 | 23,349.70 | 21,227.00 | 110 |
| 2023-01-09 | 24,400.20 | 25,400.10 | 23,750.10 | 24,500.30 | 22,273.00 | 2,310 |
| 2023-01-06 | 24,999.70 | 25,500.20 | 24,400.20 | 25,500.20 | 23,182.00 | 2,750 |
| 2023-01-03 | 24,600.40 | 25,700.40 | 24,600.40 | 25,700.40 | 23,364.00 | 1,980 |
| 2022-12-30 | 24,500.30 | 25,899.50 | 23,999.80 | 25,800.50 | 23,455.00 | 1,650 |
| 2022-12-29 | 23,300.20 | 24,400.20 | 23,300.20 | 24,400.20 | 22,182.00 | 7,920 |
| 2022-12-28 | 23,600.50 | 24,500.30 | 22,999.90 | 24,500.30 | 22,273.00 | 1,540 |
| 2022-12-27 | 23,799.60 | 24,549.80 | 23,100.00 | 24,549.80 | 22,318.00 | 1,100 |
| 2022-12-26 | 25,300.00 | 25,300.00 | 24,500.30 | 24,500.30 | 22,273.00 | 770 |
| 2022-12-22 | 25,999.60 | 25,999.60 | 25,999.60 | 25,999.60 | 23,636.00 | 1,100 |
| 2022-12-21 | 26,500.10 | 26,500.10 | 24,799.50 | 26,299.90 | 23,909.00 | 1,870 |
| 2022-12-20 | 24,400.20 | 26,150.30 | 23,899.70 | 26,150.30 | 23,773.00 | 1,100 |
| 2022-12-19 | 24,449.70 | 25,600.30 | 24,300.10 | 25,600.30 | 23,273.00 | 6,270 |
| 2022-12-16 | 24,099.90 | 24,099.90 | 23,200.10 | 23,950.30 | 21,773.00 | 1,430 |
| 2022-12-15 | 23,500.40 | 23,500.40 | 23,500.40 | 23,500.40 | 21,364.00 | 220 |
| 2022-12-14 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 22,000.00 | 110 |
| 2022-12-13 | 23,799.60 | 24,300.10 | 23,799.60 | 24,249.50 | 22,045.00 | 1,210 |
| 2022-12-12 | 23,999.80 | 23,999.80 | 23,799.60 | 23,799.60 | 21,636.00 | 1,100 |
| 2022-12-09 | 24,249.50 | 24,249.50 | 24,099.90 | 24,099.90 | 21,909.00 | 660 |
| 2022-12-08 | 23,999.80 | 24,349.60 | 23,999.80 | 24,349.60 | 22,136.00 | 660 |
| 2022-12-07 | 24,899.60 | 24,899.60 | 24,099.90 | 24,099.90 | 21,909.00 | 1,760 |
| 2022-12-06 | 24,099.90 | 24,899.60 | 24,099.90 | 24,899.60 | 22,636.00 | 330 |
| 2022-12-05 | 24,850.10 | 24,999.70 | 23,799.60 | 24,999.70 | 22,727.00 | 9,680 |
| 2022-11-30 | 24,400.20 | 24,999.70 | 23,999.80 | 24,999.70 | 22,727.00 | 660 |
| 2022-11-28 | 23,899.70 | 25,099.80 | 22,500.50 | 25,099.80 | 22,818.00 | 2,420 |
| 2022-11-25 | 23,999.80 | 23,999.80 | 23,999.80 | 23,999.80 | 21,818.00 | 550 |
| 2022-11-22 | 25,250.50 | 25,250.50 | 25,250.50 | 25,250.50 | 22,955.00 | 110 |
| 2022-11-18 | 25,199.90 | 25,199.90 | 25,199.90 | 25,199.90 | 22,909.00 | 330 |
| 2022-11-16 | 24,600.40 | 24,799.50 | 23,799.60 | 24,799.50 | 22,545.00 | 440 |
| 2022-11-15 | 24,799.50 | 24,999.70 | 24,799.50 | 24,999.70 | 22,727.00 | 330 |
| 2022-11-14 | 25,199.90 | 25,199.90 | 25,099.80 | 25,099.80 | 22,818.00 | 220 |
| 2022-11-11 | 25,999.60 | 25,999.60 | 25,999.60 | 25,999.60 | 23,636.00 | 330 |
| 2022-11-10 | 24,999.70 | 26,050.20 | 24,600.40 | 26,050.20 | 23,682.00 | 2,090 |
| 2022-11-09 | 25,999.60 | 25,999.60 | 25,999.60 | 25,999.60 | 23,636.00 | 110 |
| 2022-11-07 | 25,500.20 | 25,500.20 | 24,500.30 | 25,500.20 | 23,182.00 | 3,410 |
| 2022-11-03 | 25,999.60 | 25,999.60 | 25,500.20 | 25,500.20 | 23,182.00 | 880 |
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.