Skip to main content
Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
18.19
+0.04 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed

ASEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.2118.2118.1418.1918.190.22%22,344
Dec 4, 202518.2518.2518.0718.1518.15-0.52%22,095
Dec 3, 202518.2018.2718.1918.2518.250.25%59,160
Dec 2, 202518.3118.3118.0918.2018.20-0.39%34,146
Dec 1, 202518.2318.3318.2018.2718.270.35%19,766
Nov 28, 202518.0818.2618.0818.2118.21-0.23%8,588
Nov 26, 202518.1918.2818.1918.2518.250.33%10,666
Nov 25, 202518.0918.2118.0818.1918.190.55%16,765
Nov 24, 202518.0118.1017.9218.0918.090.95%16,241
Nov 21, 202517.8718.0317.8217.9217.920.11%18,225
Nov 20, 202518.0118.1517.9017.9017.90-0.44%25,792
Nov 19, 202518.0518.1217.9717.9817.98-0.37%9,441
Nov 18, 202517.9118.0817.8918.0518.040.47%11,249
Nov 17, 202517.9518.0317.9417.9617.96-0.01%9,781
Nov 14, 202517.9118.0117.9017.9617.96-0.05%8,399
Nov 13, 202518.1118.1417.9517.9717.97-0.80%12,214
Nov 12, 202518.1018.1518.0218.1218.120.03%26,941
Nov 11, 202518.0418.1518.0018.1118.110.79%17,596
Nov 10, 202518.0018.0417.9017.9717.97-0.01%14,051
Nov 7, 202517.8817.9817.7917.9717.970.50%16,714
Nov 6, 202517.9017.9517.8317.8817.880.86%26,677
Nov 5, 202517.7017.7817.7017.7317.730.56%5,609
Nov 4, 202517.7017.7117.6117.6317.63-0.68%6,384
Nov 3, 202517.8117.8117.6817.7517.750.23%11,702
Oct 31, 202517.7117.7317.6217.7117.710.08%22,856
Oct 30, 202517.6817.7217.6517.7017.70-0.42%5,407
Oct 29, 202517.8817.8817.7417.7717.77-0.17%17,104
Oct 28, 202517.8517.8517.7317.8017.800.23%14,201
Oct 27, 202517.7417.8317.6717.7617.760.57%115,438
Oct 24, 202517.6017.7817.6017.6617.660.45%12,870
Oct 23, 202517.5017.6217.4817.5817.581.27%24,129
Oct 22, 202517.4017.4917.3517.3617.36-0.40%9,281
Oct 21, 202517.3717.4917.3717.4317.430.22%18,000
Oct 20, 202517.2517.4217.2517.3917.390.93%8,284
Oct 17, 202517.1917.2317.1217.2317.230.76%38,022
Oct 16, 202517.0717.1616.9917.1017.10-0.18%89,700
Oct 15, 202517.1617.2217.0717.1317.130.12%25,821
Oct 14, 202517.0617.1516.8317.1117.11-0.16%36,651
Oct 13, 202517.2017.2017.1017.1417.141.64%12,900
Oct 10, 202517.3117.3116.8616.8616.86-2.89%48,892
Oct 9, 202517.5217.5217.3517.3617.36-0.05%8,915
Oct 8, 202517.3917.5017.3417.3717.37-0.40%89,548
Oct 7, 202517.5317.5717.4417.4417.440.35%41,462
Oct 6, 202517.4417.4417.3017.3817.38-0.11%20,325
Oct 3, 202517.2817.4417.2817.4017.400.32%3,191
Oct 2, 202517.3017.3517.2517.3417.340.93%8,974
Oct 1, 202517.1917.2417.1417.1817.180.52%18,541
Sep 30, 202517.0817.1017.0217.1017.10-0.20%8,847
Sep 29, 202517.2017.2017.0717.1317.13-0.17%18,665
Sep 26, 202517.0617.2016.9817.1617.161.24%16,406