ASG Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 27,500.00 | 28,499.90 | 27,500.00 | 28,499.90 | 25,909.00 | 2,860 |
| 2022-07-29 | 27,500.00 | 27,549.50 | 27,500.00 | 27,549.50 | 25,045.00 | 660 |
| 2022-07-28 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 25,000.00 | 6,270 |
| 2022-07-27 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 25,000.00 | 1,320 |
| 2022-07-26 | 27,500.00 | 27,500.00 | 27,299.80 | 27,299.80 | 24,818.00 | 550 |
| 2022-07-25 | 28,700.10 | 28,800.20 | 26,999.50 | 28,499.90 | 25,909.00 | 4,400 |
| 2022-07-22 | 29,000.40 | 29,000.40 | 28,700.10 | 28,700.10 | 26,091.00 | 550 |
| 2022-07-21 | 28,450.40 | 28,450.40 | 28,450.40 | 28,450.40 | 25,864.00 | 110 |
| 2022-07-20 | 28,749.60 | 28,749.60 | 27,549.50 | 27,600.10 | 25,091.00 | 3,850 |
| 2022-07-19 | 27,500.00 | 28,399.80 | 27,500.00 | 28,399.80 | 25,818.00 | 1,980 |
| 2022-07-18 | 28,450.40 | 28,450.40 | 28,450.40 | 28,450.40 | 25,864.00 | 110 |
| 2022-07-15 | 28,499.90 | 28,499.90 | 28,000.50 | 28,000.50 | 25,455.00 | 2,750 |
| 2022-07-14 | 28,499.90 | 28,499.90 | 28,499.90 | 28,499.90 | 25,909.00 | 1,100 |
| 2022-07-13 | 28,499.90 | 29,000.40 | 28,350.30 | 28,900.30 | 26,273.00 | 1,430 |
| 2022-07-12 | 27,649.60 | 28,299.70 | 27,600.10 | 28,299.70 | 25,727.00 | 440 |
| 2022-07-11 | 27,549.50 | 27,600.10 | 27,549.50 | 27,600.10 | 25,091.00 | 330 |
| 2022-07-08 | 28,000.50 | 28,000.50 | 27,549.50 | 27,549.50 | 25,045.00 | 1,650 |
| 2022-07-07 | 27,099.60 | 28,399.80 | 27,099.60 | 27,900.40 | 25,364.00 | 3,190 |
| 2022-07-06 | 27,700.20 | 27,849.80 | 27,399.90 | 27,849.80 | 25,318.00 | 2,310 |
| 2022-07-05 | 28,000.50 | 28,000.50 | 27,700.20 | 27,700.20 | 25,182.00 | 1,980 |
| 2022-07-04 | 28,700.10 | 28,700.10 | 28,700.10 | 28,700.10 | 26,091.00 | 110 |
| 2022-07-01 | 26,999.50 | 29,000.40 | 25,950.10 | 28,900.30 | 26,273.00 | 4,840 |
| 2022-06-30 | 29,000.40 | 29,000.40 | 27,700.20 | 27,700.20 | 25,182.00 | 220 |
| 2022-06-29 | 28,499.90 | 28,499.90 | 27,849.80 | 27,849.80 | 25,318.00 | 3,630 |
| 2022-06-28 | 28,600.00 | 28,949.80 | 28,550.50 | 28,550.50 | 25,955.00 | 1,210 |
| 2022-06-27 | 28,499.90 | 29,000.40 | 28,199.60 | 29,000.40 | 26,364.00 | 880 |
| 2022-06-24 | 29,000.40 | 29,000.40 | 28,499.90 | 28,499.90 | 25,909.00 | 330 |
| 2022-06-23 | 28,450.40 | 28,700.10 | 27,099.60 | 28,700.10 | 26,091.00 | 5,720 |
| 2022-06-22 | 28,749.60 | 28,749.60 | 27,600.10 | 27,800.30 | 25,273.00 | 3,300 |
| 2022-06-21 | 28,299.70 | 29,000.40 | 28,050.00 | 28,050.00 | 25,500.00 | 2,530 |
| 2022-06-20 | 29,499.80 | 29,499.80 | 28,299.70 | 29,000.40 | 26,364.00 | 13,750 |
| 2022-06-17 | 28,800.20 | 29,749.50 | 28,000.50 | 29,000.40 | 26,364.00 | 5,610 |
| 2022-06-16 | 28,499.90 | 29,900.20 | 28,499.90 | 29,049.90 | 26,409.00 | 1,430 |
| 2022-06-15 | 28,900.30 | 29,900.20 | 28,900.30 | 29,800.10 | 27,091.00 | 3,960 |
| 2022-06-14 | 28,900.30 | 30,000.30 | 28,700.10 | 29,700.00 | 27,000.00 | 4,290 |
| 2022-06-13 | 31,000.20 | 31,000.20 | 28,299.70 | 29,900.20 | 27,182.00 | 1,540 |
| 2022-06-10 | 28,600.00 | 31,000.20 | 28,600.00 | 30,000.30 | 27,273.00 | 880 |
| 2022-06-09 | 29,499.80 | 29,599.90 | 29,000.40 | 29,499.80 | 26,818.00 | 6,380 |
| 2022-06-08 | 28,600.00 | 29,550.40 | 28,499.90 | 29,550.40 | 26,864.00 | 2,090 |
| 2022-06-07 | 28,000.50 | 29,599.90 | 28,000.50 | 29,599.90 | 26,909.00 | 220 |
| 2022-06-06 | 28,649.50 | 29,800.10 | 27,050.10 | 29,700.00 | 27,000.00 | 1,210 |
| 2022-06-03 | 28,700.10 | 28,700.10 | 28,700.10 | 28,700.10 | 26,091.00 | 110 |
| 2022-06-02 | 28,499.90 | 29,599.90 | 28,499.90 | 29,299.60 | 26,636.00 | 3,630 |
| 2022-06-01 | 27,700.20 | 29,900.20 | 27,700.20 | 29,250.10 | 26,591.00 | 550 |
| 2022-05-31 | 29,700.00 | 29,700.00 | 28,600.00 | 28,600.00 | 26,000.00 | 1,870 |
| 2022-05-30 | 29,599.90 | 29,599.90 | 28,499.90 | 28,550.50 | 25,955.00 | 1,320 |
| 2022-05-27 | 29,599.90 | 29,599.90 | 28,600.00 | 29,599.90 | 26,909.00 | 440 |
| 2022-05-26 | 29,499.80 | 29,499.80 | 28,600.00 | 28,600.00 | 26,000.00 | 330 |
| 2022-05-25 | 29,800.10 | 29,800.10 | 28,150.10 | 29,700.00 | 27,000.00 | 2,530 |
| 2022-05-24 | 29,000.40 | 29,000.40 | 29,000.40 | 29,000.40 | 26,364.00 | 110 |
| 2022-05-23 | 29,700.00 | 29,800.10 | 29,000.40 | 29,000.40 | 26,364.00 | 5,830 |
| 2022-05-20 | 29,900.20 | 29,900.20 | 29,299.60 | 29,800.10 | 27,091.00 | 4,400 |
| 2022-05-19 | 28,499.90 | 29,700.00 | 28,499.90 | 29,700.00 | 27,000.00 | 1,320 |
| 2022-05-18 | 29,350.20 | 29,499.80 | 28,050.00 | 29,499.80 | 26,818.00 | 7,920 |
| 2022-05-17 | 28,000.50 | 29,700.00 | 28,000.50 | 29,399.70 | 26,727.00 | 1,870 |
| 2022-05-16 | 28,800.20 | 28,800.20 | 27,050.10 | 28,800.20 | 26,182.00 | 330 |
| 2022-05-13 | 28,299.70 | 28,299.70 | 26,950.00 | 27,050.10 | 24,591.00 | 5,060 |
| 2022-05-12 | 30,000.30 | 30,000.30 | 28,800.20 | 28,800.20 | 26,182.00 | 3,960 |
| 2022-05-11 | 29,000.40 | 29,900.20 | 28,600.00 | 28,600.00 | 26,000.00 | 4,290 |
| 2022-05-10 | 29,900.20 | 29,900.20 | 28,800.20 | 28,800.20 | 26,182.00 | 2,860 |
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.