ASG Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 31,900.00 | 32,395.00 | 31,680.00 | 31,680.00 | 28,800.00 | 35,200 |
| 2022-02-08 | 32,010.00 | 32,285.00 | 32,010.00 | 32,285.00 | 29,350.00 | 5,000 |
| 2022-02-07 | 31,185.00 | 32,120.00 | 31,185.00 | 32,010.00 | 29,100.00 | 32,500 |
| 2022-01-28 | 30,910.00 | 31,130.00 | 30,580.00 | 31,130.00 | 28,300.00 | 38,400 |
| 2022-01-27 | 31,130.00 | 31,240.00 | 30,580.00 | 31,130.00 | 28,300.00 | 48,000 |
| 2022-01-26 | 30,580.00 | 31,790.00 | 30,580.00 | 31,020.00 | 28,200.00 | 45,800 |
| 2022-01-25 | 30,360.00 | 31,020.00 | 30,360.00 | 30,580.00 | 27,800.00 | 45,700 |
| 2022-01-24 | 30,800.00 | 31,240.00 | 30,800.00 | 30,800.00 | 28,000.00 | 36,700 |
| 2022-01-21 | 30,800.00 | 31,515.00 | 30,470.00 | 31,460.00 | 28,600.00 | 33,100 |
| 2022-01-20 | 31,130.00 | 31,460.00 | 30,250.00 | 31,460.00 | 28,600.00 | 34,500 |
| 2022-01-19 | 30,965.00 | 31,625.00 | 30,910.00 | 31,350.00 | 28,500.00 | 24,700 |
| 2022-01-18 | 30,250.00 | 31,570.00 | 30,250.00 | 30,910.00 | 28,100.00 | 48,000 |
| 2022-01-17 | 31,240.00 | 31,790.00 | 30,800.00 | 30,800.00 | 28,000.00 | 44,800 |
| 2022-01-14 | 30,910.00 | 31,790.00 | 30,910.00 | 31,350.00 | 28,500.00 | 37,500 |
| 2022-01-13 | 31,130.00 | 31,570.00 | 31,020.00 | 31,570.00 | 28,700.00 | 54,700 |
| 2022-01-12 | 31,350.00 | 31,515.00 | 31,020.00 | 31,515.00 | 28,650.00 | 51,500 |
| 2022-01-11 | 31,460.00 | 31,680.00 | 31,350.00 | 31,460.00 | 28,600.00 | 50,500 |
| 2022-01-10 | 31,570.00 | 31,570.00 | 30,800.00 | 31,460.00 | 28,600.00 | 36,300 |
| 2022-01-07 | 31,460.00 | 31,680.00 | 31,460.00 | 31,570.00 | 28,700.00 | 30,900 |
| 2022-01-06 | 31,900.00 | 31,900.00 | 31,460.00 | 31,460.00 | 28,600.00 | 7,500 |
| 2022-01-05 | 31,900.00 | 32,450.00 | 31,350.00 | 31,460.00 | 28,600.00 | 53,400 |
| 2022-01-04 | 32,450.00 | 32,450.00 | 31,955.00 | 31,955.00 | 29,050.00 | 51,600 |
| 2021-12-31 | 31,570.00 | 32,450.00 | 31,460.00 | 32,450.00 | 29,500.00 | 48,500 |
| 2021-12-30 | 31,240.00 | 31,735.00 | 31,240.00 | 31,570.00 | 28,700.00 | 51,100 |
| 2021-12-29 | 31,680.00 | 31,790.00 | 31,350.00 | 31,790.00 | 28,900.00 | 34,400 |
| 2021-12-28 | 31,350.00 | 31,900.00 | 31,350.00 | 31,735.00 | 28,850.00 | 37,200 |
| 2021-12-27 | 31,570.00 | 31,735.00 | 31,350.00 | 31,350.00 | 28,500.00 | 51,200 |
| 2021-12-24 | 31,735.00 | 31,735.00 | 31,130.00 | 31,570.00 | 28,700.00 | 48,300 |
| 2021-12-23 | 32,340.00 | 32,340.00 | 31,350.00 | 31,515.00 | 28,650.00 | 20,300 |
| 2021-12-22 | 31,680.00 | 31,735.00 | 31,680.00 | 31,680.00 | 28,800.00 | 38,200 |
| 2021-12-21 | 31,900.00 | 31,900.00 | 31,350.00 | 31,735.00 | 28,850.00 | 52,200 |
| 2021-12-20 | 31,570.00 | 32,230.00 | 31,570.00 | 31,900.00 | 29,000.00 | 54,000 |
| 2021-12-17 | 32,120.00 | 32,560.00 | 31,680.00 | 31,845.00 | 28,950.00 | 55,400 |
| 2021-12-16 | 31,900.00 | 32,230.00 | 31,900.00 | 32,120.00 | 29,200.00 | 50,500 |
| 2021-12-15 | 32,450.00 | 32,450.00 | 31,680.00 | 31,900.00 | 29,000.00 | 64,800 |
| 2021-12-14 | 32,450.00 | 32,780.00 | 31,680.00 | 32,450.00 | 29,500.00 | 40,300 |
| 2021-12-13 | 32,285.00 | 32,780.00 | 31,790.00 | 32,010.00 | 29,100.00 | 53,900 |
| 2021-12-10 | 32,010.00 | 32,560.00 | 32,010.00 | 32,450.00 | 29,500.00 | 29,400 |
| 2021-12-09 | 32,945.00 | 32,945.00 | 32,010.00 | 32,010.00 | 29,100.00 | 44,000 |
| 2021-12-08 | 32,230.00 | 32,340.00 | 32,230.00 | 32,230.00 | 29,300.00 | 37,200 |
| 2021-12-07 | 33,000.00 | 33,000.00 | 32,010.00 | 32,230.00 | 29,300.00 | 44,700 |
| 2021-12-06 | 32,450.00 | 32,670.00 | 32,010.00 | 32,010.00 | 29,100.00 | 34,900 |
| 2021-12-03 | 33,000.00 | 33,000.00 | 32,670.00 | 32,670.00 | 29,700.00 | 53,100 |
| 2021-12-02 | 32,560.00 | 32,670.00 | 32,230.00 | 32,670.00 | 29,700.00 | 34,500 |
| 2021-12-01 | 32,450.00 | 32,890.00 | 32,450.00 | 32,890.00 | 29,900.00 | 53,200 |
| 2021-11-30 | 32,340.00 | 33,000.00 | 32,340.00 | 32,450.00 | 29,500.00 | 48,500 |
| 2021-11-29 | 32,120.00 | 33,110.00 | 31,680.00 | 32,340.00 | 29,400.00 | 60,700 |
| 2021-11-26 | 33,000.00 | 33,440.00 | 33,000.00 | 33,330.00 | 30,300.00 | 51,500 |
| 2021-11-25 | 32,890.00 | 33,220.00 | 32,780.00 | 33,000.00 | 30,000.00 | 60,800 |
| 2021-11-24 | 33,000.00 | 33,605.00 | 32,670.00 | 32,780.00 | 29,800.00 | 66,500 |
| 2021-11-23 | 33,440.00 | 33,440.00 | 32,010.00 | 32,230.00 | 29,300.00 | 55,500 |
| 2021-11-22 | 33,770.00 | 33,770.00 | 33,440.00 | 33,440.00 | 30,400.00 | 51,500 |
| 2021-11-19 | 33,825.00 | 34,980.00 | 33,770.00 | 33,770.00 | 30,700.00 | 29,300 |
| 2021-11-18 | 33,715.00 | 33,770.00 | 33,550.00 | 33,770.00 | 30,700.00 | 50,300 |
| 2021-11-17 | 33,880.00 | 33,990.00 | 33,330.00 | 33,880.00 | 30,800.00 | 51,000 |
| 2021-11-16 | 35,090.00 | 35,090.00 | 33,605.00 | 33,880.00 | 30,800.00 | 40,800 |
| 2021-11-15 | 35,530.00 | 35,530.00 | 33,220.00 | 33,605.00 | 30,550.00 | 30,200 |
| 2021-11-12 | 34,430.00 | 34,760.00 | 33,110.00 | 33,385.00 | 30,350.00 | 15,400 |
| 2021-11-11 | 34,650.00 | 34,650.00 | 33,000.00 | 34,430.00 | 31,300.00 | 50,500 |
| 2021-11-10 | 33,880.00 | 34,540.00 | 33,880.00 | 34,430.00 | 31,300.00 | 55,100 |
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.