Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ASE Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| ASE Message Board |
ASE (ASE) has the following price history information. Looking back at ASE historical stock prices for the last five trading days, on September 29, 2004, ASE opened at $30.70, traded as high as $33.00 and as low as $30.25, and closed at $32.82. Trading volume was a total of 158.40K shares. On September 30, 2004, ASE opened at $32.95, traded as high as $33.25 and as low as $32.26, and closed at $32.95. Trading volume was a total of 40.90K shares. On October 01, 2004, ASE opened at $32.90, traded as high as $33.50 and as low as $32.50, and closed at $33.50. Trading volume was a total of 64.20K shares. On October 04, 2004, ASE opened at $33.70, traded as high as $34.30 and as low as $33.00, and closed at $33.05. Trading volume was a total of 47.40K shares. On October 05, 2004, ASE opened at $32.75, traded as high as $33.60 and as low as $32.60, and closed at $32.98. Trading volume was a total of 59.10K shares.
ASE Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ASE shares, starting with a $10,000 purchase of ASE, and working forward through the historical stock price information to today. ASE -- use the split history when considering split-adjusted past price performance.
 | |||||
| ASE Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/29/2004 | $30.70 | $33.00 | $30.25 | $32.82 | 158.40K |
| 09/30/2004 | $32.95 | $33.25 | $32.26 | $32.95 | 40.90K |
| 10/01/2004 | $32.90 | $33.50 | $32.50 | $33.50 | 64.20K |
| 10/04/2004 | $33.70 | $34.30 | $33.00 | $33.05 | 47.40K |
| 10/05/2004 | $32.75 | $33.60 | $32.60 | $32.98 | 59.10K |
|
| About ASE |
| Develops manufactures markets sells provides maintenance and warranty services as well as research engineering and training services with respect to X-ray inspection and other inspection solutions. |
| ASE Historical Closing Prices | |
| Date | Close |
| 09/29/2004 | $32.82 |
| 09/30/2004 | $32.95 |
| 10/01/2004 | $33.50 |
| 10/04/2004 | $33.05 |
| 10/05/2004 | $32.98 |
| Materials Historical Prices |
| ASE is categorized under the Materials sector; below are some other companies in the same sector:
ASH Historical Stock Prices
|
Free ASE Email Alerts:
ASE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.