Historical Data for Global X FTSE Southeast Asia (ASEA)

$ 13.175   -0.17 (-1.27%) Volume: 2.31k 8:00 PM EDT 4-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/04/20 13.20 13.218 13.175 13.175 2.31k -0.17 -1.27% 13.175 30.43k 26
06/03/20 12.99 13.62 12.99 13.345 8.11k 0.69 5.45% 13.345 107.36k 67
06/02/20 12.5496 12.655 12.5496 12.655 2.8k 0.355 2.89% 12.655 35.33k 31
06/01/20 12.08 12.33 12.08 12.30 2.26k 0.2554 2.12% 12.30 27.56k 32
05/29/20 11.88 12.0891 11.80 12.0446 4.29k 0.1996 1.69% 12.0446 51.18k 42
05/28/20 11.82 11.96 11.75 11.845 5.55k 0.055 0.47% 11.845 65.7k 44
05/27/20 11.88 11.88 11.70 11.79 2.93k -0.06 -0.51% 11.79 34.51k 21
05/26/20 11.97 11.97 11.81 11.85 3.24k 0.33 2.86% 11.85 38.48k 37
05/22/20 11.67 11.67 11.52 11.52 4.18k -0.3031 -2.56% 11.52 48.38k 41
05/21/20 11.9094 11.9094 11.74 11.8231 1.66k -0.0469 -0.40% 11.8231 19.63k 23
05/20/20 11.85 11.87 11.835 11.87 1.96k 0.00 0.00% 11.87 23.2k 26
05/19/20 11.78 11.91 11.72 11.87 4.07k 0.19 1.63% 11.87 48.33k 46
05/18/20 11.55 11.795 11.55 11.68 5.86k 0.32 2.82% 11.68 68.23k 41
05/15/20 11.39 11.4199 11.36 11.36 1.76k -0.2749 -2.36% 11.36 20.01k 34
05/14/20 11.4416 11.6349 11.4416 11.6349 250 -0.0151 -0.13% 11.6349 2.86k 15
05/13/20 11.71 11.8213 11.5418 11.65 1.55k -0.06 -0.51% 11.65 17.98k 30
05/12/20 11.75 11.9274 11.71 11.71 1.43k -0.1035 -0.88% 11.71 16.86k 26
05/11/20 11.8987 11.8987 11.772 11.8135 2.31k 0.0185 0.16% 11.8135 27.42k 15
05/08/20 11.83 11.83 11.789 11.795 749 0.14 1.20% 11.795 8.84k 21
05/07/20 11.59 11.655 11.58 11.655 7.67k 0.0701 0.61% 11.655 89k 49
05/06/20 11.6385 11.6385 11.5849 11.5849 269 -0.1303 -1.11% 11.5849 3.13k 6
05/05/20 11.755 11.82 11.7117 11.7152 2.09k 0.1752 1.52% 11.7152 24.63k 25