ASG Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	25,999.60	25,999.60	25,999.60	25,999.60	23,636.00	110
2022-11-01	26,800.40	26,800.40	26,299.90	26,299.90	23,909.00	2,860
2022-10-31	26,500.10	26,500.10	25,500.20	25,500.20	23,182.00	1,210
2022-10-28	25,999.60	26,549.60	25,950.10	26,549.60	24,136.00	770
2022-10-27	26,099.70	26,099.70	26,099.70	26,099.70	23,727.00	110
2022-10-26	26,099.70	26,099.70	26,099.70	26,099.70	23,727.00	110
2022-10-25	24,799.50	26,800.40	24,799.50	26,099.70	23,727.00	4,180
2022-10-24	26,299.90	26,299.90	26,099.70	26,099.70	23,727.00	220
2022-10-21	26,800.40	26,800.40	26,299.90	26,299.90	23,909.00	660
2022-10-20	26,800.40	26,800.40	26,600.20	26,600.20	24,182.00	220
2022-10-19	26,749.80	26,749.80	26,749.80	26,749.80	24,318.00	110
2022-10-18	26,700.30	26,700.30	26,600.20	26,600.20	24,182.00	330
2022-10-17	26,600.20	26,600.20	26,600.20	26,600.20	24,182.00	220
2022-10-14	26,800.40	26,800.40	26,299.90	26,800.40	24,364.00	550
2022-10-12	25,999.60	26,400.00	25,999.60	26,400.00	24,000.00	330
2022-10-07	26,800.40	27,099.60	25,500.20	27,099.60	24,636.00	4,620
2022-10-06	27,500.00	27,500.00	26,800.40	26,800.40	24,364.00	770
2022-10-05	26,800.40	26,999.50	26,800.40	26,999.50	24,545.00	1,540
2022-10-04	27,099.60	27,099.60	26,600.20	26,600.20	24,182.00	440
2022-10-03	26,999.50	26,999.50	26,600.20	26,600.20	24,182.00	1,100
2022-09-30	26,999.50	26,999.50	26,600.20	26,600.20	24,182.00	770
2022-09-29	26,999.50	26,999.50	26,999.50	26,999.50	24,545.00	330
2022-09-28	27,549.50	27,549.50	26,999.50	26,999.50	24,545.00	990
2022-09-27	27,500.00	27,500.00	27,099.60	27,099.60	24,636.00	550
2022-09-26	27,600.10	27,600.10	26,800.40	26,800.40	24,364.00	1,540
2022-09-23	26,999.50	27,700.20	26,999.50	27,700.20	25,182.00	220
2022-09-22	27,299.80	27,299.80	26,199.80	27,199.70	24,727.00	3,410
2022-09-21	27,299.80	27,299.80	26,549.60	26,549.60	24,136.00	770
2022-09-20	27,450.50	27,450.50	26,800.40	26,800.40	24,364.00	550
2022-09-19	26,900.50	27,450.50	26,350.50	26,350.50	23,955.00	1,760
2022-09-16	27,849.80	27,849.80	26,999.50	26,999.50	24,545.00	4,510
2022-09-15	27,949.90	27,949.90	27,949.90	27,949.90	25,409.00	110
2022-09-12	27,299.80	28,000.50	27,299.80	28,000.50	25,455.00	660
2022-09-09	27,500.00	27,500.00	27,099.60	27,299.80	24,818.00	1,320
2022-09-08	27,700.20	27,700.20	27,199.70	27,199.70	24,727.00	2,530
2022-09-07	27,700.20	27,700.20	27,299.80	27,299.80	24,818.00	990
2022-09-06	27,700.20	27,700.20	27,700.20	27,700.20	25,182.00	1,100
2022-09-05	27,800.30	27,800.30	27,800.30	27,800.30	25,273.00	220
2022-08-31	27,800.30	27,800.30	27,800.30	27,800.30	25,273.00	660
2022-08-30	28,199.60	28,199.60	27,800.30	27,800.30	25,273.00	1,760
2022-08-29	28,000.50	28,000.50	27,299.80	27,299.80	24,818.00	1,870
2022-08-26	27,900.40	27,900.40	27,600.10	27,600.10	25,091.00	1,650
2022-08-25	28,000.50	28,000.50	27,900.40	27,900.40	25,364.00	4,510
2022-08-24	28,099.50	28,099.50	28,000.50	28,000.50	25,455.00	1,650
2022-08-23	28,000.50	28,000.50	28,000.50	28,000.50	25,455.00	110
2022-08-22	28,099.50	28,199.60	28,000.50	28,000.50	25,455.00	3,630
2022-08-19	28,299.70	28,299.70	28,099.50	28,099.50	25,545.00	3,520
2022-08-18	28,299.70	28,499.90	28,299.70	28,499.90	25,909.00	1,760
2022-08-17	28,299.70	28,600.00	27,900.40	28,600.00	26,000.00	1,430
2022-08-16	28,050.00	28,099.50	27,700.20	28,099.50	25,545.00	2,090
2022-08-15	28,000.50	28,000.50	27,700.20	27,700.20	25,182.00	3,630
2022-08-12	27,800.30	27,800.30	27,600.10	27,749.70	25,227.00	770
2022-08-11	27,800.30	27,800.30	27,700.20	27,700.20	25,182.00	2,200
2022-08-10	28,000.50	28,000.50	27,700.20	27,700.20	25,182.00	220
2022-08-09	27,700.20	27,700.20	27,700.20	27,700.20	25,182.00	1,540
2022-08-08	27,900.40	27,900.40	27,700.20	27,700.20	25,182.00	4,510
2022-08-05	27,649.60	28,000.50	27,600.10	27,700.20	25,182.00	5,830
2022-08-04	29,000.40	29,000.40	28,050.00	28,050.00	25,500.00	330
2022-08-03	28,499.90	28,499.90	28,499.90	28,499.90	25,909.00	2,310
2022-08-02	28,700.10	28,700.10	27,800.30	28,499.90	25,909.00	10,230

← NewerPage 14 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.