ASG Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 29,900.20 | 30,299.50 | 29,299.60 | 29,299.60 | 26,636.00 | 3,190 |
| 2022-05-06 | 29,900.20 | 30,000.30 | 28,800.20 | 29,900.20 | 27,182.00 | 6,270 |
| 2022-05-05 | 29,700.00 | 30,000.30 | 29,199.50 | 29,949.70 | 27,227.00 | 23,980 |
| 2022-05-04 | 29,900.20 | 30,000.30 | 28,600.00 | 29,749.50 | 27,045.00 | 5,060 |
| 2022-04-29 | 28,399.80 | 29,399.70 | 28,099.50 | 29,000.40 | 26,364.00 | 14,410 |
| 2022-04-28 | 28,900.30 | 28,900.30 | 28,399.80 | 28,399.80 | 25,818.00 | 1,650 |
| 2022-04-27 | 28,900.30 | 28,900.30 | 28,900.30 | 28,900.30 | 26,273.00 | 550 |
| 2022-04-26 | 27,700.20 | 29,000.40 | 27,700.20 | 28,949.80 | 26,318.00 | 4,730 |
| 2022-04-25 | 28,900.30 | 29,299.60 | 28,000.50 | 28,000.50 | 25,455.00 | 10,010 |
| 2022-04-22 | 28,050.00 | 28,199.60 | 28,000.50 | 28,000.50 | 25,455.00 | 8,580 |
| 2022-04-21 | 28,050.00 | 29,499.80 | 28,000.50 | 28,900.30 | 26,273.00 | 53,020 |
| 2022-04-20 | 28,000.50 | 29,100.50 | 28,000.50 | 28,099.50 | 25,545.00 | 63,690 |
| 2022-04-19 | 29,800.10 | 29,849.60 | 28,099.50 | 28,299.70 | 25,727.00 | 70,950 |
| 2022-04-18 | 28,199.60 | 30,000.30 | 28,099.50 | 29,299.60 | 26,636.00 | 54,670 |
| 2022-04-15 | 28,199.60 | 30,299.50 | 28,199.60 | 29,499.80 | 26,818.00 | 50,270 |
| 2022-04-14 | 28,199.60 | 30,000.30 | 28,199.60 | 29,499.80 | 26,818.00 | 55,880 |
| 2022-04-13 | 28,199.60 | 30,499.70 | 28,199.60 | 29,499.80 | 26,818.00 | 52,470 |
| 2022-04-12 | 29,100.50 | 30,299.50 | 29,100.50 | 29,499.80 | 26,818.00 | 51,920 |
| 2022-04-08 | 30,000.30 | 30,299.50 | 29,800.10 | 29,800.10 | 27,091.00 | 57,420 |
| 2022-04-07 | 30,000.30 | 30,800.00 | 29,800.10 | 30,200.50 | 27,455.00 | 52,250 |
| 2022-04-06 | 31,100.30 | 31,100.30 | 29,599.90 | 30,399.60 | 27,636.00 | 48,730 |
| 2022-04-05 | 31,599.70 | 31,599.70 | 30,000.30 | 30,200.50 | 27,455.00 | 60,060 |
| 2022-04-04 | 29,900.20 | 29,949.70 | 29,800.10 | 29,949.70 | 27,227.00 | 51,260 |
| 2022-04-01 | 29,800.10 | 30,800.00 | 28,000.50 | 28,000.50 | 25,455.00 | 54,450 |
| 2022-03-31 | 31,000.20 | 31,000.20 | 29,599.90 | 30,000.30 | 27,273.00 | 54,230 |
| 2022-03-30 | 29,800.10 | 30,299.50 | 29,650.50 | 29,650.50 | 26,955.00 | 53,900 |
| 2022-03-29 | 29,900.20 | 30,299.50 | 29,599.90 | 30,149.90 | 27,409.00 | 56,100 |
| 2022-03-28 | 29,599.90 | 30,499.70 | 29,599.90 | 30,399.60 | 27,636.00 | 56,210 |
| 2022-03-25 | 30,049.80 | 30,399.60 | 29,800.10 | 29,800.10 | 27,091.00 | 41,360 |
| 2022-03-24 | 29,900.20 | 30,399.60 | 29,599.90 | 30,000.30 | 27,273.00 | 68,750 |
| 2022-03-23 | 30,000.30 | 30,399.60 | 29,700.00 | 30,000.30 | 27,273.00 | 66,110 |
| 2022-03-22 | 30,499.70 | 30,499.70 | 30,000.30 | 30,000.30 | 27,273.00 | 55,330 |
| 2022-03-21 | 30,699.90 | 30,699.90 | 30,049.80 | 30,049.80 | 27,318.00 | 60,940 |
| 2022-03-18 | 29,800.10 | 30,499.70 | 29,499.80 | 30,049.80 | 27,318.00 | 13,750 |
| 2022-03-17 | 29,499.80 | 30,699.90 | 29,100.50 | 30,200.50 | 27,455.00 | 48,290 |
| 2022-03-16 | 28,800.20 | 31,000.20 | 28,800.20 | 30,499.70 | 27,727.00 | 39,600 |
| 2022-03-15 | 33,000.00 | 33,880.00 | 32,560.00 | 33,605.00 | 30,550.00 | 40,100 |
| 2022-03-14 | 32,450.00 | 33,440.00 | 32,230.00 | 33,330.00 | 30,300.00 | 43,000 |
| 2022-03-11 | 33,660.00 | 34,100.00 | 33,440.00 | 33,440.00 | 30,400.00 | 38,400 |
| 2022-03-10 | 33,550.00 | 34,100.00 | 33,440.00 | 34,100.00 | 31,000.00 | 82,900 |
| 2022-03-09 | 33,000.00 | 34,100.00 | 32,780.00 | 33,550.00 | 30,500.00 | 69,600 |
| 2022-03-08 | 33,715.00 | 33,770.00 | 32,615.00 | 32,890.00 | 29,900.00 | 57,600 |
| 2022-03-07 | 33,110.00 | 33,880.00 | 32,780.00 | 33,880.00 | 30,800.00 | 37,600 |
| 2022-03-04 | 33,880.00 | 33,880.00 | 32,560.00 | 33,880.00 | 30,800.00 | 67,700 |
| 2022-03-03 | 33,550.00 | 34,210.00 | 33,110.00 | 33,770.00 | 30,700.00 | 42,200 |
| 2022-03-02 | 33,605.00 | 34,100.00 | 33,000.00 | 34,100.00 | 31,000.00 | 74,200 |
| 2022-03-01 | 33,330.00 | 34,100.00 | 33,000.00 | 33,550.00 | 30,500.00 | 48,000 |
| 2022-02-28 | 33,550.00 | 34,100.00 | 33,330.00 | 33,330.00 | 30,300.00 | 4,100 |
| 2022-02-25 | 34,100.00 | 34,650.00 | 32,120.00 | 34,100.00 | 31,000.00 | 49,900 |
| 2022-02-24 | 33,330.00 | 35,200.00 | 32,780.00 | 32,945.00 | 29,950.00 | 46,900 |
| 2022-02-23 | 33,660.00 | 33,715.00 | 33,000.00 | 33,715.00 | 30,650.00 | 48,700 |
| 2022-02-22 | 33,990.00 | 33,990.00 | 32,670.00 | 33,660.00 | 30,600.00 | 38,000 |
| 2022-02-21 | 33,220.00 | 34,100.00 | 32,890.00 | 33,880.00 | 30,800.00 | 51,800 |
| 2022-02-18 | 33,330.00 | 34,100.00 | 33,000.00 | 33,220.00 | 30,200.00 | 61,700 |
| 2022-02-17 | 32,450.00 | 34,650.00 | 32,450.00 | 33,990.00 | 30,900.00 | 67,300 |
| 2022-02-16 | 32,340.00 | 32,670.00 | 31,900.00 | 32,670.00 | 29,700.00 | 68,200 |
| 2022-02-15 | 31,900.00 | 32,450.00 | 31,680.00 | 32,450.00 | 29,500.00 | 41,500 |
| 2022-02-14 | 32,010.00 | 32,450.00 | 31,460.00 | 32,450.00 | 29,500.00 | 65,600 |
| 2022-02-11 | 31,900.00 | 32,285.00 | 31,350.00 | 32,285.00 | 29,350.00 | 46,100 |
| 2022-02-10 | 31,460.00 | 31,900.00 | 31,350.00 | 31,900.00 | 29,000.00 | 29,900 |
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.