ASE INDUS HLDG Stock Price History, ASX Historical Prices

Add to My Stocks
$4.68 $0.14 (2.9%) ASX stock closing price Jun 19, 2018 (Closing)

View and download ASE INDUS HLDG stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ASE INDUS HLDG price to earnings ratio data. The stock price was at a 5 year high of $6.31 on Mar 10, 2015 as seen from ASE INDUS HLDG stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 4.76 4.76 4.62 4.68 597,843 13 0.85
2018-06-18 4.77 4.82 4.73 4.82 669,215 13.39 0.87
2018-06-15 4.85 4.86 4.78 4.83 1,225,605 13.42 0.88
2018-06-14 4.94 4.98 4.87 4.88 904,280 13.56 0.89
2018-06-13 4.97 5.03 4.95 4.96 672,086 13.78 0.9
2018-06-12 5.03 5.03 4.93 4.96 539,210 13.78 0.9
2018-06-11 5.07 5.07 5.02 5.04 445,690 14 0.91
2018-06-08 5.16 5.16 5.02 5.09 457,276 14.14 0.92
2018-06-07 5.17 5.2 5.13 5.17 823,352 14.36 0.94
2018-06-06 5.09 5.17 5.08 5.15 596,125 14.31 0.93
2018-06-05 5.09 5.09 5.01 5.05 574,783 14.03 0.92
2018-06-04 5.05 5.11 5.05 5.09 598,682 14.14 0.92
2018-06-01 4.95 5.07 4.95 5.01 995,942 13.92 0.91
2018-05-31 4.93 4.98 4.91 4.92 1,432,871 13.67 0.89
2018-05-30 5.09 5.09 4.9 4.9 1,132,654 13.61 0.89
2018-05-29 5.15 5.16 5.07 5.08 417,580 14.11 0.92
2018-05-25 5.17 5.24 5.17 5.24 354,859 14.56 0.95
2018-05-24 5.22 5.22 5.12 5.12 318,323 14.22 0.93
2018-05-23 5.19 5.22 5.11 5.22 650,024 14.5 0.95
2018-05-22 5.26 5.28 5.2 5.22 226,158 14.5 0.95
2018-05-21 5.23 5.28 5.22 5.26 467,338 14.61 0.95
2018-05-18 5.15 5.2 5.14 5.19 700,954 14.42 0.94
2018-05-17 5.2 5.26 5.09 5.12 1,186,658 14.22 0.93
2018-05-16 5.24 5.32 5.24 5.32 483,102 14.78 0.96
2018-05-15 5.23 5.28 5.22 5.25 772,182 14.58 0.95
2018-05-14 5.31 5.35 5.27 5.3 313,627 14.72 0.96
2018-05-11 5.34 5.38 5.3 5.34 535,190 14.83 0.97
2018-05-10 5.16 5.29 5.16 5.28 580,351 14.67 0.96
2018-05-09 5.11 5.14 5.07 5.14 568,070 14.28 0.93
2018-05-08 5.06 5.13 5.05 5.11 1,433,293 14.19 0.93
2018-05-07 5.33 5.33 5.09 5.15 1,575,301 14.31 0.93
2018-05-04 5.21 5.42 5.2 5.37 856,894 14.92 0.97
2018-05-03 4.75 5.05 4.75 4.98 542,361 13.83 0.9
2018-05-02 5.21 5.22 4.93 4.93 778,235 13.69 0.89
2018-04-30 5.75 5.75 5.38 5.47 0 15.19 0.99
2018-04-27 5.92 6.47 5.92 6.3 0 17.5 1.43
2018-04-26 5.86 5.94 5.75 5.94 0 16.5 1.35
2018-04-25 5.93 5.93 5.73 5.79 0 16.08 1.32
2018-04-24 6.02 6.02 5.76 5.85 0 16.25 1.33
2018-04-23 6.12 6.12 5.82 5.96 0 16.56 1.36
2018-04-20 6.03 8 5.96 6.04 0 16.78 1.37
2018-04-19 6.06 6.22 6.06 6.16 0 - -
2018-04-18 6.05 6.13 6 6.1 0 - -
2018-04-17 6.02 6.04 5.94 6.02 1,210,306 16.71 1.37
2018-04-16 6.05 6.14 6.05 6.1 1,217,158 16.96 1.39
2018-04-13 5.93 5.98 5.93 5.95 1,400,679 16.53 1.35
2018-04-12 5.77 5.84 5.73 5.82 1,245,205 16.18 1.33
2018-04-11 5.74 5.78 5.73 5.74 806,276 15.93 1.31
2018-04-10 5.72 5.77 5.69 5.77 789,938 16.02 1.31
2018-04-09 5.74 5.78 5.68 5.68 835,343 15.78 1.29
2018-04-06 5.68 5.71 5.62 5.64 800,530 15.67 1.28
2018-04-05 5.74 5.75 5.68 5.69 635,274 15.8 1.29
2018-04-04 5.65 5.71 5.62 5.71 643,198 15.87 1.3
2018-04-03 5.74 5.76 5.68 5.72 733,509 15.89 1.3
2018-04-02 5.79 5.79 5.7 5.7 815,820 15.84 1.3
2018-03-30 0 0 0 5.81 0 - -
2018-03-29 5.82 5.84 5.78 5.81 985,668 16.13 1.32
2018-03-28 5.85 5.92 5.82 5.84 1,957,481 16.22 1.33
2018-03-27 5.82 5.93 5.74 5.75 2,963,544 15.98 1.31
2018-03-26 5.76 5.81 5.71 5.81 643,085 16.13 1.32
2018-03-23 5.78 5.78 5.69 5.7 925,848 15.82 1.3
2018-03-22 5.83 5.83 5.75 5.78 962,120 16.07 1.32
2018-03-21 5.9 5.94 5.89 5.9 980,926 16.4 1.34
2018-03-20 5.76 5.8 5.74 5.77 1,391,851 16.02 1.31
2018-03-19 5.78 5.8 5.72 5.77 792,555 16.39 1.31
2018-03-16 5.82 5.83 5.75 5.78 906,368 16.41 1.31
2018-03-15 5.86 5.87 5.79 5.8 1,053,069 16.48 1.32
2018-03-14 5.86 5.88 5.84 5.88 843,031 16.71 1.34
2018-03-13 5.95 5.99 5.83 5.85 1,257,639 16.61 1.33
2018-03-12 6 6.02 5.97 5.98 1,884,339 16.98 1.36
2018-03-09 5.9 6.01 5.9 5.98 2,560,505 17 1.36
2018-03-08 5.82 5.87 5.82 5.87 902,605 16.68 1.34
2018-03-07 5.71 5.75 5.68 5.74 969,363 16.32 1.31
2018-03-06 5.71 5.76 5.7 5.72 1,009,098 16.25 1.3
2018-03-05 5.57 5.65 5.56 5.62 989,516 15.98 1.28
2018-03-02 5.54 5.65 5.5 5.65 1,100,614 16.05 1.29
2018-03-01 5.56 5.58 5.47 5.53 1,277,501 15.71 1.26
2018-02-28 5.5 5.5 5.44 5.46 865,779 15.5 1.24
2018-02-27 5.5 5.53 5.47 5.48 607,478 15.57 1.25
2018-02-26 5.52 5.54 5.48 5.53 719,126 15.71 1.26
2018-02-23 5.47 5.54 5.45 5.53 558,148 15.71 1.26
2018-02-22 5.48 5.48 5.42 5.44 697,316 15.46 1.24
2018-02-21 5.53 5.56 5.5 5.51 611,581 15.66 1.25
2018-02-20 5.48 5.5 5.42 5.49 854,303 15.59 1.25
2018-02-19 0 0 0 5.5 0 - -
2018-02-16 5.51 5.53 5.48 5.5 552,770 15.64 1.25
2018-02-15 5.49 5.53 5.44 5.51 434,504 15.66 1.25
2018-02-14 5.36 5.47 5.32 5.46 857,523 15.5 1.24
2018-02-13 5.39 5.41 5.34 5.38 408,114 15.27 1.22
Get more Data

ASE INDUS HLDG Stock History Chart

View ASX PE ratio, PS ratio stocks charts and compare with peers.
ASX Chart
Note: Compare ASE INDUS HLDG stock price history with the index and industry peers.

ASE INDUS HLDG Stock Price History: Past 5 years

Max Stock Price6.31Mar 10,2015
Min Stock Price3.13Jun 24,2013
Avg Stock Price4.72

ASE INDUS HLDG Historical PE ratio: Past 5 years

Max PE Ratio18.08Jul 03,2014
Min PE Ratio10.2Aug 20,2015
Avg PE Ratio14.9

ASE INDUS HLDG Historical PS ratio: Past 5 years

Max PS Ratio1.45Mar 10,2015
Min PS Ratio0.77May 13,2016
Avg PS Ratio1.11

ASX Industry Peers

Company Price Change (%)
Amd (AMD)16.690.42 (2.45%)
Freescale Semi (FSL)36.531.53 (4.02%)
Amkor (AMKR)9.040.03 (0.33%)
United Microelectronics (UMC)3.020.01 (0.33%)
United Microelectronics (UMC)3.020.01 (0.33%)
Xcerra (XCRA)13.870.12 (0.86%)
Fujitsu (FJTSY)30.691.09 (3.43%)

We provide ASE INDUS HLDG share price history along with PE ratio and PS ratio for doing ASE INDUS HLDG fundamental analysis. ASE INDUS HLDG stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 597,843 typically implies breaking news or earnings release. ASX stock saw a high of $4.76, and a low of $4.62 on last trading day. The company's P/S ratio was at a high of 1.45 on Mar 10, 2015 according to our ASE INDUS HLDG stock history data.