ASG Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 19,000.00 | 19,450.00 | 19,000.00 | 19,450.00 | 19,450.00 | 1,200 |
| 2024-04-26 | 19,100.00 | 19,650.00 | 19,100.00 | 19,650.00 | 19,650.00 | 400 |
| 2024-04-25 | 19,900.00 | 19,900.00 | 19,100.00 | 19,100.00 | 19,100.00 | 400 |
| 2024-04-24 | 19,500.00 | 19,900.00 | 17,750.00 | 19,900.00 | 19,900.00 | 4,100 |
| 2024-04-23 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 3,400 |
| 2024-04-22 | 19,500.00 | 20,300.00 | 19,500.00 | 20,300.00 | 20,300.00 | 400 |
| 2024-04-19 | 20,100.00 | 20,450.00 | 20,100.00 | 20,450.00 | 20,450.00 | 500 |
| 2024-04-16 | 20,000.00 | 20,850.00 | 20,000.00 | 20,800.00 | 20,800.00 | 500 |
| 2024-04-12 | 19,800.00 | 21,000.00 | 19,800.00 | 21,000.00 | 21,000.00 | 9,600 |
| 2024-04-11 | 20,100.00 | 21,000.00 | 20,100.00 | 21,000.00 | 21,000.00 | 700 |
| 2024-04-10 | 20,300.00 | 21,150.00 | 20,300.00 | 21,050.00 | 21,050.00 | 900 |
| 2024-04-09 | 20,300.00 | 21,150.00 | 20,300.00 | 21,150.00 | 21,150.00 | 6,000 |
| 2024-04-04 | 21,150.00 | 21,400.00 | 20,450.00 | 21,150.00 | 21,150.00 | 2,300 |
| 2024-04-03 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 100 |
| 2024-04-02 | 20,500.00 | 21,000.00 | 20,500.00 | 20,600.00 | 20,600.00 | 500 |
| 2024-04-01 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 2,900 |
| 2024-03-29 | 20,600.00 | 21,150.00 | 20,400.00 | 21,150.00 | 21,150.00 | 6,600 |
| 2024-03-28 | 21,200.00 | 21,200.00 | 20,350.00 | 21,200.00 | 21,200.00 | 1,500 |
| 2024-03-27 | 20,700.00 | 21,250.00 | 20,700.00 | 21,250.00 | 21,250.00 | 1,200 |
| 2024-03-26 | 22,550.00 | 22,550.00 | 20,500.00 | 21,300.00 | 21,300.00 | 500 |
| 2024-03-25 | 20,400.00 | 21,200.00 | 20,400.00 | 21,200.00 | 21,200.00 | 300 |
| 2024-03-22 | 21,500.00 | 21,750.00 | 20,800.00 | 21,350.00 | 21,350.00 | 600 |
| 2024-03-21 | 20,600.00 | 21,500.00 | 20,600.00 | 21,500.00 | 21,500.00 | 900 |
| 2024-03-20 | 21,800.00 | 21,800.00 | 20,350.00 | 21,550.00 | 21,550.00 | 1,000 |
| 2024-03-19 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 200 |
| 2024-03-18 | 22,000.00 | 22,000.00 | 20,600.00 | 21,650.00 | 21,650.00 | 2,600 |
| 2024-03-14 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 100 |
| 2024-03-13 | 20,750.00 | 21,400.00 | 20,750.00 | 21,400.00 | 21,400.00 | 500 |
| 2024-03-12 | 21,900.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | 300 |
| 2024-03-07 | 21,600.00 | 21,600.00 | 20,800.00 | 21,500.00 | 21,500.00 | 36,300 |
| 2024-03-06 | 21,000.00 | 21,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 5,600 |
| 2024-03-05 | 21,250.00 | 21,250.00 | 20,300.00 | 21,250.00 | 21,250.00 | 700 |
| 2024-03-04 | 21,300.00 | 21,300.00 | 19,850.00 | 21,250.00 | 21,250.00 | 3,300 |
| 2024-03-01 | 21,350.00 | 21,350.00 | 21,250.00 | 21,250.00 | 21,250.00 | 2,000 |
| 2024-02-29 | 21,150.00 | 21,250.00 | 21,150.00 | 21,250.00 | 21,250.00 | 1,800 |
| 2024-02-28 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 400 |
| 2024-02-27 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 1,000 |
| 2024-02-26 | 20,400.00 | 21,300.00 | 20,400.00 | 21,250.00 | 21,250.00 | 7,900 |
| 2024-02-23 | 20,600.00 | 21,250.00 | 20,600.00 | 21,250.00 | 21,250.00 | 800 |
| 2024-02-22 | 20,800.00 | 21,350.00 | 20,400.00 | 21,300.00 | 21,300.00 | 6,100 |
| 2024-02-21 | 21,350.00 | 21,400.00 | 21,000.00 | 21,400.00 | 21,400.00 | 2,000 |
| 2024-02-20 | 20,800.00 | 21,500.00 | 20,600.00 | 21,500.00 | 21,500.00 | 4,700 |
| 2024-02-19 | 20,600.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | 11,300 |
| 2024-02-16 | 20,600.00 | 20,950.00 | 20,600.00 | 20,900.00 | 20,900.00 | 2,200 |
| 2024-02-15 | 20,600.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1,100 |
| 2024-02-07 | 20,300.00 | 21,100.00 | 20,300.00 | 21,050.00 | 21,050.00 | 3,200 |
| 2024-02-06 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 13,700 |
| 2024-02-05 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | 1,100 |
| 2024-02-02 | 20,750.00 | 20,850.00 | 20,750.00 | 20,800.00 | 20,800.00 | 1,000 |
| 2024-02-01 | 20,400.00 | 20,850.00 | 20,400.00 | 20,850.00 | 20,850.00 | 1,700 |
| 2024-01-30 | 20,600.00 | 20,850.00 | 20,450.00 | 20,850.00 | 20,850.00 | 2,000 |
| 2024-01-29 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 1,400 |
| 2024-01-26 | 20,300.00 | 20,900.00 | 20,300.00 | 20,850.00 | 20,850.00 | 1,300 |
| 2024-01-25 | 20,900.00 | 20,950.00 | 20,600.00 | 20,600.00 | 20,600.00 | 3,100 |
| 2024-01-24 | 21,100.00 | 21,100.00 | 20,500.00 | 20,900.00 | 20,900.00 | 4,900 |
| 2024-01-23 | 21,950.50 | 22,000.00 | 21,799.80 | 22,000.00 | 20,000.00 | 20,130 |
| 2024-01-22 | 22,000.00 | 22,000.00 | 21,799.80 | 21,799.80 | 19,818.00 | 11,550 |
| 2024-01-19 | 21,899.90 | 22,000.00 | 21,899.90 | 22,000.00 | 20,000.00 | 10,890 |
| 2024-01-18 | 21,699.70 | 21,899.90 | 21,699.70 | 21,899.90 | 19,909.00 | 3,410 |
| 2024-01-17 | 21,599.60 | 21,699.70 | 21,599.60 | 21,699.70 | 19,727.00 | 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.