Skip to main content
Global X FTSE Southeast Asia ETF (ASEA)
NYSEARCA: ASEA · Real-Time Price · USD
16.27
-0.41 (-2.46%)
Jun 27, 2025, 4:00 PM - Market closed

ASEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.2816.3516.2116.2716.27-2.46%12,934
Jun 26, 202516.5216.6816.5216.6816.331.40%22,586
Jun 25, 202516.4516.5016.3716.4516.10-5,968
Jun 24, 202516.3916.4916.3716.4516.101.42%25,785
Jun 23, 202516.1816.2516.0416.2215.880.06%9,778
Jun 20, 202516.3416.3516.1216.2115.87-1.28%12,396
Jun 18, 202516.5816.5816.3816.4216.07-0.73%8,326
Jun 17, 202516.5516.6516.5116.5416.19-0.78%15,066
Jun 16, 202516.6916.6916.5416.6716.320.24%19,676
Jun 13, 202516.6816.7816.5616.6316.28-0.72%15,786
Jun 12, 202516.8316.8416.7016.7516.390.25%11,203
Jun 11, 202516.7616.8516.6616.7116.35-0.30%10,159
Jun 10, 202516.8716.8716.7316.7616.400.22%13,216
Jun 9, 202516.6416.7416.6416.7216.370.08%6,013
Jun 6, 202516.6916.7516.6016.7116.360.51%5,974
Jun 5, 202516.7416.7416.6016.6316.27-0.32%16,139
Jun 4, 202516.7116.7116.5416.6816.320.47%91,719
Jun 3, 202516.7116.7116.5616.6016.25-0.95%20,251
Jun 2, 202516.7016.7616.6316.7616.400.78%25,509
May 30, 202516.7816.7816.6016.6316.28-1.31%102,118
May 29, 202516.9516.9616.8116.8516.49-0.41%24,450
May 28, 202516.8816.9316.8616.9216.560.24%14,882
May 27, 202516.8716.9416.8216.8816.52-0.28%22,520
May 23, 202516.8416.9716.8116.9316.570.99%16,067
May 22, 202516.7016.8816.7016.7616.40-0.30%19,546
May 21, 202516.8916.9416.7416.8116.45-0.09%24,018
May 20, 202516.8216.8416.7416.8316.47-0.56%21,093
May 19, 202516.8116.9216.7116.9216.560.83%15,835
May 16, 202516.7616.7816.7016.7816.42-14,018
May 15, 202516.6416.7916.6116.7816.421.27%47,377
May 14, 202516.5616.5916.5016.5716.220.18%27,095
May 13, 202516.4316.6116.4216.5416.19-0.09%48,391
May 12, 202516.6016.6016.4416.5616.200.46%33,555
May 9, 202516.4816.5716.4616.4816.130.67%9,696
May 8, 202516.5116.5116.3016.3716.02-1.09%16,600
May 7, 202516.5816.6316.5516.5516.20-0.24%22,414
May 6, 202516.5916.6716.5416.5916.240.36%53,265
May 5, 202516.5616.6316.4816.5316.180.61%62,930
May 2, 202516.3516.5216.3516.4316.082.01%11,786
May 1, 202516.0716.1916.0116.1115.77-0.27%13,767
Apr 30, 202516.0016.1515.9616.1515.811.51%176,249
Apr 29, 202515.9715.9715.8415.9115.570.21%8,396
Apr 28, 202515.7915.8815.7915.8815.540.55%14,909
Apr 25, 202515.8115.8115.6815.7915.45-0.19%24,596
Apr 24, 202515.7915.8615.7015.8215.480.89%16,207
Apr 23, 202515.7215.8615.6515.6815.350.51%56,500
Apr 22, 202515.6415.7515.5315.6015.270.32%27,128
Apr 21, 202515.6315.6315.4615.5515.221.44%23,614
Apr 17, 202515.2915.4215.2815.3315.001.32%38,214
Apr 16, 202515.2215.2915.1115.1314.810.20%37,206